Invesco S&P Ultra Dividend Revenue ETF (RDIV)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.03 | 2.21077484439 | 46.59 | 48.788 | 46.4795 | 34080 | 47.57803073 | SP |
| 4 | 2.59 | 5.75172107484 | 45.03 | 48.788 | 44.23 | 37707 | 45.49715699 | SP |
| 12 | 3.38 | 7.64014466546 | 44.24 | 48.788 | 43.78 | 32804 | 45.18994086 | SP |
| 26 | 5.88 | 14.0872065165 | 41.74 | 48.788 | 41.49 | 38037 | 44.27687555 | SP |
| 52 | 6.98 | 17.1751968504 | 40.64 | 48.788 | 34.639 | 54028 | 41.00759801 | SP |
| 156 | 8.92 | 23.0490956072 | 38.7 | 48.788 | 34.639 | 75187 | 41.80660889 | SP |
| 260 | 10.13 | 27.0205388103 | 37.49 | 48.788 | 19.38 | 112227 | 36.24898115 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721341800 | 47.84 | -0.47 | -0.97 | 48.05 | 48.788 | 47.7601 | 42181 |
| 1721255400 | 48.3099 | 0.61 | 1.27 | 47.55 | 48.3951 | 47.55 | 46403 |
| 1721169000 | 47.7033 | 0.91 | 1.94 | 47.01 | 47.71 | 47 | 23752 |
| 1721082600 | 46.7944 | 0.06 | 0.12 | 46.79 | 47.0488 | 46.7439 | 25734 |
| 1720823400 | 46.7387 | 0.38 | 0.82 | 46.59 | 47.01 | 46.4795 | 32765 |
| 1720737000 | 46.36 | 0.97 | 2.14 | 45.66 | 46.39 | 45.66 | 22114 |
| 1720650600 | 45.39 | 0.49 | 1.08 | 45.05 | 45.39 | 45.0096 | 24355 |
| 1720564200 | 44.903 | 0.06 | 0.12 | 44.8 | 45.1242 | 44.654 | 25901 |
| 1720477800 | 44.8471 | 0.29 | 0.64 | 44.72 | 44.94 | 44.71 | 36743 |
| 1720218600 | 44.56 | -0.2 | -0.45 | 44.68 | 44.68 | 44.43 | 32161 |
| 1720040640 | 44.76 | -0.1 | -0.22 | 44.86 | 45.14 | 44.74 | 30633 |
| 1719959400 | 44.86 | 0.27 | 0.61 | 44.49 | 44.86 | 44.49 | 115406 |
| 1719873000 | 44.59 | 0.1 | 0.22 | 44.96 | 45.2 | 44.57 | 88445 |
| 1719613800 | 44.49 | 0 | 0.00 | 44.49 | 44.49 | 44.49 | 0 |
| 1719527400 | 44.49 | -0 | -0.01 | 44.38 | 44.53 | 44.23 | 39257 |
| 1719441000 | 44.4949 | -0.01 | -0.03 | 44.59 | 44.59 | 44.2745 | 13643 |
| 1719354600 | 44.5087 | -0.69 | -1.52 | 45.12 | 45.12 | 44.4969 | 17934 |
| 1719268200 | 45.1945 | 0.22 | 0.49 | 44.8 | 45.3 | 44.66 | 30140 |
| 1719009000 | 44.9752 | -0 | -0.01 | 45.03 | 45.03 | 44.765 | 18403 |
| 1718922600 | 44.98 | 0.07 | 0.16 | 44.81 | 45.07 | 44.81 | 54341 |
| 1718749800 | 44.91 | 0.15 | 0.34 | 44.65 | 44.99 | 44.65 | 35369 |
| 1718663400 | 44.76 | 0.24 | 0.54 | 44.51 | 44.8363 | 44.37 | 15650 |
| 1718404200 | 44.5195 | -0.31 | -0.68 | 44.52 | 44.67 | 44.255 | 13632 |
| 1718317800 | 44.8245 | -0.21 | -0.47 | 44.96 | 44.96 | 44.5297 | 12546 |
| 1718231400 | 45.0366 | 0.11 | 0.24 | 45.55 | 45.55 | 44.945 | 32409 |
| 1718145000 | 44.929 | -0.17 | -0.37 | 44.93 | 44.959 | 44.54 | 35474 |
| 1718058600 | 45.0969 | -0.24 | -0.53 | 45.06 | 45.24 | 44.89 | 15879 |
| 1717799400 | 45.3386 | -0.07 | -0.15 | 45.19 | 45.53 | 45.11 | 39507 |
| 1717713000 | 45.405 | -0.26 | -0.56 | 45.55 | 45.7 | 45.4 | 14255 |
| 1717626600 | 45.66 | -0.09 | -0.19 | 45.84 | 45.84 | 45.3607 | 22917 |
| 1717540200 | 45.7464 | -0.21 | -0.46 | 45.71 | 45.95 | 45.615 | 17603 |
| 1717453800 | 45.96 | -0.24 | -0.52 | 46.23 | 46.23 | 45.71 | 40668 |
| 1717194600 | 46.2 | 1.44 | 3.22 | 45.16 | 46.2 | 45.12 | 25431 |
| 1717108200 | 44.76 | 0.76 | 1.73 | 44.35 | 44.76 | 44.35 | 32193 |
| 1717021800 | 44 | -0.44 | -0.99 | 44.07 | 44.07 | 43.8487 | 68121 |
| 1716935400 | 44.44 | -0.43 | -0.96 | 44.85 | 44.89 | 44.4 | 2329 |
| 1716589800 | 44.87 | 0.28 | 0.63 | 44.79 | 44.87 | 44.69 | 15435 |
| 1716503400 | 44.59 | -0.77 | -1.70 | 45.4 | 45.4 | 44.5527 | 32512 |
| 1716417000 | 45.36 | -0.32 | -0.70 | 45.47 | 45.573 | 45.2271 | 26112 |
| 1716330600 | 45.68 | 0.16 | 0.35 | 45.56 | 45.7493 | 45.53 | 21795 |
| 1716244200 | 45.52 | -0.27 | -0.58 | 45.81 | 45.82 | 45.48 | 23326 |
| 1715985000 | 45.785 | -0.04 | -0.08 | 45.76 | 45.83 | 45.72 | 18945 |
| 1715898600 | 45.82 | 0.02 | 0.04 | 45.76 | 45.97 | 45.7546 | 22317 |
| 1715812200 | 45.8 | 0.1 | 0.22 | 45.99 | 46.05 | 45.6924 | 31629 |
| 1715725800 | 45.6997 | 0.15 | 0.33 | 45.74 | 45.912 | 45.596 | 37118 |
| 1715639400 | 45.5513 | 0.06 | 0.13 | 45.62 | 45.89 | 45.54 | 47859 |
| 1715380200 | 45.49 | 0.06 | 0.13 | 45.53 | 45.61 | 45.42 | 45177 |
| 1715293800 | 45.43 | 0.24 | 0.54 | 45.12 | 45.43 | 45.0302 | 24118 |
| 1715207400 | 45.188 | 0.18 | 0.39 | 44.85 | 45.1984 | 44.81 | 27473 |
| 1715121000 | 45.012 | 0.07 | 0.16 | 45.13 | 45.23 | 44.9479 | 24950 |
| 1715034600 | 44.94 | 0.24 | 0.54 | 44.89 | 45.06 | 44.8 | 37312 |
| 1714775400 | 44.7003 | 0.37 | 0.84 | 44.76 | 44.92 | 44.545 | 17395 |
| 1714689000 | 44.3293 | 0.28 | 0.63 | 44.33 | 44.4474 | 44.0893 | 17739 |
| 1714602600 | 44.05 | 0.27 | 0.62 | 43.82 | 44.5264 | 43.78 | 25392 |
| 1714516200 | 43.78 | -0.63 | -1.42 | 44.11 | 44.22 | 43.78 | 45182 |
| 1714429800 | 44.41 | 0.21 | 0.48 | 44.28 | 44.51 | 44.24 | 67548 |
| 1714170600 | 44.2 | -0 | -0.00 | 44.24 | 44.46 | 44.18 | 68746 |
| 1714084200 | 44.2016 | -0.55 | -1.23 | 44.45 | 44.45 | 43.8951 | 50238 |
| 1713997800 | 44.7515 | 0.29 | 0.65 | 44.28 | 44.7582 | 44.2007 | 29127 |
| 1713911400 | 44.4606 | 0.24 | 0.54 | 44.15 | 44.6133 | 44.15 | 61694 |
| 1713825000 | 44.22 | 0.5 | 1.15 | 43.84 | 44.37 | 43.6062 | 25094 |
| 1713565800 | 43.7171 | 0.71 | 1.64 | 43.07 | 43.7171 | 43.02 | 22171 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
