Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Nasdaq Real Time Price USD

Invesco S&P 500 Revenue ETF (RWL)

99.39
+0.05
+(0.05%)
At close: April 1 at 4:00:00 PM EDT
98.98
-0.41
(-0.41%)
Pre-Market: 8:00:00 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202599.2399.8698.5499.3999.39220,800
Mar 31, 202597.8099.7197.6299.3499.34165,700
Mar 28, 202599.95100.0598.3098.4398.43163,100
Mar 27, 2025100.07100.5799.68100.02100.021,007,400
Mar 26, 2025100.71101.1099.90100.16100.16156,800
Mar 25, 2025100.80100.84100.11100.37100.37260,900
Mar 24, 2025 0.39 Dividend
Mar 24, 2025100.10100.70100.03100.42100.42127,700
Mar 21, 202599.1799.7698.8299.7099.31111,900
Mar 20, 202599.47100.4699.3199.9999.60171,500
Mar 19, 202599.41100.3699.14100.1399.74129,400
Mar 18, 202599.4999.4998.7999.2898.89230,000
Mar 17, 202598.3499.9698.3499.7299.33159,100
Mar 14, 202597.2798.5297.0298.5298.13122,200
Mar 13, 202597.4797.8796.2996.9096.52143,200
Mar 12, 202598.3298.3296.8997.5797.19139,900
Mar 11, 202598.7798.9297.3598.0297.641,107,200
Mar 10, 202599.43100.1198.2199.0998.70175,200
Mar 7, 202599.51100.7899.19100.63100.24311,900
Mar 6, 202599.73100.4499.26100.0499.65151,100
Mar 5, 202599.73100.9599.23100.48100.09126,700
Mar 4, 2025100.82101.1599.6099.6599.26162,000
Mar 3, 2025103.16103.42100.85101.39100.99158,800
Feb 28, 2025101.63102.87101.15102.87102.47187,200
Feb 27, 2025102.14102.67101.35101.47101.07224,200
Feb 26, 2025102.56102.78101.60101.96101.5697,800
Feb 25, 2025102.24102.64101.70102.55102.15147,700
Feb 24, 2025102.18102.47101.64102.14101.74192,300
Feb 21, 2025103.08103.28101.80102.08101.68243,600
Feb 20, 2025103.93103.95103.00103.69103.28108,300
Feb 19, 2025103.66104.39103.55104.39103.98211,400
Feb 18, 2025103.45103.91103.10103.91103.50316,600
Feb 14, 2025103.66103.82103.27103.42103.02231,800
Feb 13, 2025102.77103.58102.58103.58103.17115,700
Feb 12, 2025102.11102.80102.11102.30101.90111,900
Feb 11, 2025102.30102.68102.08102.68102.28206,500
Feb 10, 2025102.53102.53101.92102.27101.871,075,100
Feb 7, 2025102.86102.86101.90102.08101.68177,000
Feb 6, 2025103.30103.30102.25102.61102.21170,200
Feb 5, 2025102.82103.19102.31103.19102.79115,700
Feb 4, 2025101.99102.98101.99102.97102.57240,600
Feb 3, 2025101.36102.71101.08102.46102.06149,800
Jan 31, 2025103.49103.75102.45102.80102.40346,700
Jan 30, 2025103.33103.82102.95103.35102.95156,600
Jan 29, 2025103.25103.65102.81103.20102.80190,800
Jan 28, 2025103.48103.60102.93103.33102.93237,000
Jan 27, 2025102.44103.71102.44103.71103.30196,800
Jan 24, 2025102.90103.19102.76102.96102.56181,300
Jan 23, 2025102.45102.98102.24102.88102.485,144,600
Jan 22, 2025102.51102.51102.08102.26101.86254,400
Jan 21, 2025101.93102.43101.93102.33101.93251,000
Jan 17, 2025101.23101.72101.11101.62101.22149,200
Jan 16, 2025100.50100.89100.16100.72100.33208,800
Jan 15, 2025100.71100.87100.15100.50100.11244,000
Jan 14, 202599.2599.5898.5599.3098.91268,100
Jan 13, 202597.7898.9197.7898.7898.39120,300
Jan 10, 202598.6598.9197.9198.1397.75234,400
Jan 8, 202598.5499.0098.1099.0098.61303,000
Jan 7, 202599.4699.5698.4798.6898.29376,000
Jan 6, 202599.2499.9898.8598.9598.56130,400
Jan 3, 202598.2298.9697.9198.8998.50146,400
Jan 2, 202598.5298.7597.3497.6597.27457,600
Dec 31, 202498.2698.5697.7197.9297.5474,500
Dec 30, 202498.1498.3297.3098.1097.72111,100
Dec 27, 202499.1399.6198.4199.1598.76144,900
Dec 26, 202499.1499.7799.1099.7699.37113,300
Dec 24, 202498.6699.5598.5599.5599.1653,400
Dec 23, 2024 0.36 Dividend
Dec 23, 202498.1798.7597.6198.7598.36129,000
Dec 20, 202497.4299.3697.1898.7598.01269,800
Dec 19, 202498.6898.7997.5897.5896.84219,000
Dec 18, 2024100.33100.7497.9898.0897.34122,200
Dec 17, 2024100.64100.83100.01100.4399.6796,300
Dec 16, 2024101.59101.69100.96101.14100.3899,900
Dec 13, 2024101.80101.80101.26101.37100.61115,700
Dec 12, 2024102.33102.40101.66101.84101.07187,000
Dec 11, 2024102.65102.65102.06102.33101.56122,000
Dec 10, 2024102.80102.80102.09102.46101.69100,700
Dec 9, 2024103.40103.44102.47102.54101.77227,900
Dec 6, 2024103.40103.71102.90102.96102.18126,800
Dec 5, 2024103.68103.81103.19103.34102.56202,700
Dec 4, 2024103.84103.84103.13103.77102.9990,800
Dec 3, 2024104.21104.34103.54103.54102.76118,800
Dec 2, 2024104.39104.39103.59103.85103.0784,900
Nov 29, 2024103.95104.36103.88104.10103.3133,700
Nov 27, 2024103.94104.18103.61103.90103.12115,300
Nov 26, 2024103.76103.99103.29103.92103.14133,400
Nov 25, 2024103.79104.09103.42103.82103.04124,800
Nov 22, 2024102.40103.10102.33103.10102.32123,400
Nov 21, 2024101.64102.42101.24102.32101.55136,600
Nov 20, 2024101.10101.42100.49101.42100.65332,500
Nov 19, 2024100.78101.46100.61101.01100.25145,900
Nov 18, 2024101.00101.58100.85101.48100.71105,600
Nov 15, 2024101.34101.36100.50100.85100.09114,100
Nov 14, 2024102.37102.37101.39101.67100.90202,000
Nov 13, 2024102.14102.57101.82102.23101.46125,100
Nov 12, 2024102.58102.64101.65101.98101.21180,700
Nov 11, 2024102.47102.91102.37102.69101.92121,200
Nov 8, 2024101.71102.22101.51102.01101.24286,800
Nov 7, 2024101.63101.87101.38101.38100.62146,500
Nov 6, 2024101.05101.57100.42101.30100.54186,400
Nov 5, 202497.2998.3097.2198.1697.4289,900
Nov 4, 202497.4697.7696.9997.2496.5182,600
Nov 1, 202497.6998.2097.3197.3196.58341,800
Oct 31, 202497.6097.9196.9597.1196.38125,500
Oct 30, 202497.9398.3197.7497.7497.00157,900
Oct 29, 202498.1698.3097.8298.0297.28118,200
Oct 28, 202498.4298.6998.4198.4697.7272,600
Oct 25, 202498.8899.0397.9498.0797.3389,400
Oct 24, 202498.4698.5598.0698.4797.7392,400
Oct 23, 202498.5298.7297.7398.2897.54127,100
Oct 22, 202498.5798.8498.2498.8098.05125,400
Oct 21, 202499.6199.6398.7598.8998.1474,300
Oct 18, 202499.5899.7599.1899.5798.8264,500
Oct 17, 202499.8599.8599.4199.7599.00100,400
Oct 16, 202499.31100.0799.24100.0799.32102,400
Oct 15, 202499.4499.8999.0699.2098.4588,000
Oct 14, 202499.2499.7799.0799.6598.9057,600
Oct 11, 202498.4899.2998.4899.1298.3757,900
Oct 10, 202498.4598.5398.1198.1897.44144,400
Oct 9, 202497.6698.5297.5398.4097.66273,400
Oct 8, 202497.5597.8297.2897.8297.0863,900
Oct 7, 202498.0398.0397.1297.5796.83100,400
Oct 4, 202497.9798.3297.5398.3297.58115,500
Oct 3, 202497.2397.3696.7197.3496.6185,300
Oct 2, 202497.6997.7797.3097.3896.6585,800
Oct 1, 202498.1498.1697.3697.8797.13259,800
Sep 30, 202497.9898.2597.3898.0797.33109,300
Sep 27, 202497.9198.4097.8197.8797.13123,600
Sep 26, 202497.4497.7097.3097.4896.74103,400
Sep 25, 202497.6397.6396.8897.1296.39142,300
Sep 24, 202497.7097.7097.3597.6796.9381,300
Sep 23, 2024 0.36 Dividend
Sep 23, 202497.5297.7697.3497.7697.02104,500
Sep 20, 202497.5397.6897.1497.4996.40143,700
Sep 19, 202498.1598.1897.5798.0396.93411,600
Sep 18, 202497.0697.7296.7797.0795.9878,300
Sep 17, 202497.2197.5996.6397.1096.0194,900
Sep 16, 202496.7497.1596.5796.9695.8775,800
Sep 13, 202496.0396.6996.0396.5795.4998,400
Sep 12, 202495.1795.7994.7595.6794.60201,700
Sep 11, 202494.7995.1493.2595.1494.07134,400
Sep 10, 202495.3695.3694.3494.8993.83113,500
Sep 9, 202494.8995.5194.6995.2394.1672,000
Sep 6, 202495.6195.9494.2094.4593.3992,800
Sep 5, 202496.4496.4495.0695.4294.3586,900
Sep 4, 202496.4696.8295.9596.4095.3289,800
Sep 3, 202496.9797.1396.2396.7395.6579,500
Aug 30, 202496.8297.6296.4597.6296.5371,800
Aug 29, 202496.7197.0496.0796.6895.6083,500
Aug 28, 202496.4296.5995.7896.4495.3678,000
Aug 27, 202496.5696.5696.2796.5595.4781,800
Aug 26, 202496.7396.9896.3996.6295.5451,800
Aug 23, 202495.9396.6595.8596.6595.5786,000
Aug 22, 202495.9595.9795.2095.5394.4690,700
Aug 21, 202495.6995.8895.4295.7794.70117,400
Aug 20, 202495.5495.5695.1695.4194.3494,000
Aug 19, 202495.1895.5795.1595.4994.4266,100
Aug 16, 202494.3795.1194.3795.1194.0482,800
Aug 15, 202494.3794.7194.0894.5893.52116,300
Aug 14, 202492.9393.4092.9093.2292.18186,300
Aug 13, 202492.2592.8991.9992.8991.8583,200
Aug 12, 202492.3992.4291.7792.0090.9781,800
Aug 9, 202491.9592.4491.4992.2091.17180,900
Aug 8, 202490.9492.0790.8491.9690.93260,600
Aug 7, 202491.9592.3590.6190.7989.77107,500
Aug 6, 202490.6492.1890.5690.9989.97160,300
Aug 5, 202490.3591.0890.0190.3689.35138,200
Aug 2, 202493.7993.7992.0392.9491.9083,300
Aug 1, 202495.9696.1294.2594.8393.77128,100
Jul 31, 202495.8096.3795.5695.7994.7297,200
Jul 30, 202495.0495.6795.0495.3994.32114,900
Jul 29, 202494.9694.9994.4894.9193.85176,000
Jul 26, 202494.2195.1594.2194.8193.75171,600
Jul 25, 202493.6794.7693.5793.8092.75160,000
Jul 24, 202494.1694.3893.5593.8292.7780,900
Jul 23, 202494.7894.8494.3894.5393.47113,000
Jul 22, 202494.6794.9494.2494.9193.8586,100
Jul 19, 202495.1795.3194.4394.5993.53143,400
Jul 18, 202495.9796.5594.9995.2694.19167,900
Jul 17, 202495.6496.3195.6496.1995.11152,300
Jul 16, 202494.9696.2294.8896.2295.14137,700
Jul 15, 202494.6795.0494.4694.6693.6088,100
Jul 12, 202494.0594.7393.8694.3493.28133,300
Jul 11, 202493.6393.9493.4893.9392.88103,700
Jul 10, 202492.9593.6692.8293.6692.61141,400
Jul 9, 202492.7493.2992.6392.9191.87234,600
Jul 8, 202493.0793.1892.5692.9691.92107,000
Jul 5, 202492.8292.9492.1992.9491.90196,300
Jul 3, 202492.7592.9692.4592.7691.7287,400
Jul 2, 202492.3192.7692.1692.7691.7289,900
Jul 1, 202492.8792.9492.0592.3491.3193,400
Jun 28, 202492.9393.0692.2092.6291.5882,900
Jun 27, 202492.4892.4892.0492.4891.44105,500
Jun 26, 202492.5692.7792.2492.6191.57113,100
Jun 25, 202493.3293.3292.4192.6291.58196,500
Jun 24, 2024 0.33 Dividend
Jun 24, 202492.9293.5692.7893.2192.17100,800
Jun 21, 202493.1293.1292.6193.0591.68130,800
Jun 20, 202492.7193.1592.5093.0791.70153,100
Jun 18, 202492.7192.9492.5092.7391.36120,000
Jun 17, 202491.6992.5791.5092.5791.21115,100
Jun 14, 202491.8291.8491.3091.8490.4997,700
Jun 13, 202492.3892.3891.5492.1690.8091,000
Jun 12, 202492.9892.9892.0692.4491.08178,700
Jun 11, 202492.4492.4491.6392.3090.9488,400
Jun 10, 202492.4092.5891.9592.5891.2274,400
Jun 7, 202492.5892.7992.1692.4591.0958,100
Jun 6, 202492.4692.6192.1992.5891.22157,900
Jun 5, 202492.3492.4491.6992.4491.08129,700
Jun 4, 202491.9392.1191.5091.9090.5573,500
Jun 3, 202492.5192.5191.3992.1890.82141,200
May 31, 202491.1792.4390.9192.3090.9494,300
May 30, 202490.5791.0290.5190.8389.4986,200
May 29, 202490.9490.9490.4690.6089.26214,900
May 28, 202492.0292.0291.1291.4590.10168,700
May 24, 202491.9992.1891.8591.9390.5869,800
May 23, 202492.6992.6991.5091.5490.19100,100
May 22, 202492.9392.9792.4292.7191.34268,300
May 21, 202493.0093.1192.8093.1191.74142,800
May 20, 202493.4393.4492.9192.9891.61108,100
May 17, 202493.1793.4793.0593.4792.0987,500
May 16, 202493.1793.3693.0093.0191.6486,500
May 15, 202492.8192.8592.4692.7391.36107,600
May 14, 202492.4692.4692.0092.2990.9395,500
May 13, 202492.5992.6992.1192.2790.9199,200
May 10, 202492.4292.4292.0692.3490.9891,300
May 9, 202491.4692.1691.3492.0590.69333,700
May 8, 202491.1091.5091.1091.5090.15254,100
May 7, 202491.4091.5391.2191.4990.14449,600
May 6, 202490.9091.1590.7391.1589.81216,200
May 3, 202490.7090.7090.0090.5689.23151,900
May 2, 202489.8690.1189.3290.0288.6995,400
May 1, 202489.6290.2889.1889.1987.88162,800
Apr 30, 202491.0091.0089.8089.8088.4896,300
Apr 29, 202491.0991.3890.8991.1489.80153,300
Apr 26, 202490.8991.1690.5691.0789.7393,800
Apr 25, 202490.3290.8489.9890.8289.48115,300
Apr 24, 202491.1291.1490.5891.0589.71148,900
Apr 23, 202490.7891.1990.5791.1889.84209,100
Apr 22, 202490.3090.9989.8790.5789.2484,200
Apr 19, 202489.6490.1289.5689.9988.66113,000
Apr 18, 202489.7990.0989.2589.5388.21129,800
Apr 17, 202490.0090.0489.1489.3288.0070,600
Apr 16, 202490.0790.0789.2789.5688.24110,000
Apr 15, 202491.1891.2989.5689.8188.4989,800
Apr 12, 202491.2291.3690.0790.3288.9991,600
Apr 11, 202491.9291.9290.9791.6490.2995,300
Apr 10, 202491.6992.0891.2691.7190.36150,900
Apr 9, 202492.7792.9291.9492.6891.3181,400
Apr 8, 202492.7692.8692.5492.5591.1988,300
Apr 5, 202492.0192.8792.0192.5991.23103,800
Apr 4, 202493.4693.5091.8491.9890.62133,800
Apr 3, 202492.6592.9392.5792.9291.5581,200
Apr 2, 202492.7392.7392.2792.6591.2894,300

Related Tickers