Invesco S&P Ultra Dividend Revenue ETF (RDIV) Historical Stock Data
48.67 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RDIV is down -0.20% a day on average. There have been 13 days where Invesco S&P Ultra Dividend Revenue ETF closed green and 17 days where RDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 48.35 | 48.67 | ↑$0.32 (0.66%) | 48.32 | 48.69 | 15.14K |
| 2024-12-23 | 48.14 | 48.38 | ↑$0.24 (0.50%) | 47.91 | 48.38 | 23.12K |
| 2024-12-20 | 48.04 | 48.79 | ↑$0.75 (1.56%) | 48.04 | 48.93 | 28.96K |
| 2024-12-19 | 48.45 | 48.12 | ↓$0.33 (-0.69%) | 48.12 | 48.67 | 30.97K |
| 2024-12-18 | 49.67 | 48.33 | ↓$1.34 (-2.70%) | 48.33 | 49.79 | 53.85K |
| 2024-12-17 | 49.66 | 49.69 | ↑$0.03 (0.06%) | 49.54 | 49.87 | 20.35K |
| 2024-12-16 | 50.29 | 49.94 | ↓$0.35 (-0.70%) | 49.89 | 50.29 | 34.22K |
| 2024-12-13 | 50.41 | 50.24 | ↓$0.17 (-0.34%) | 50.08 | 50.41 | 30.41K |
| 2024-12-12 | 50.48 | 50.37 | ↓$0.11 (-0.22%) | 50.37 | 50.62 | 80.72K |
| 2024-12-11 | 51.00 | 50.43 | ↓$0.58 (-1.13%) | 50.43 | 51.00 | 130.08K |
| 2024-12-10 | 51.11 | 50.79 | ↓$0.32 (-0.63%) | 50.59 | 51.11 | 26.29K |
| 2024-12-09 | 51.53 | 51.06 | ↓$0.47 (-0.91%) | 51.04 | 51.56 | 112.17K |
| 2024-12-06 | 51.75 | 51.27 | ↓$0.48 (-0.93%) | 51.21 | 51.75 | 22.32K |
| 2024-12-05 | 51.65 | 51.61 | ↓$0.04 (-0.08%) | 51.61 | 51.84 | 61.12K |
| 2024-12-04 | 51.82 | 51.64 | ↓$0.18 (-0.35%) | 51.45 | 51.82 | 32.94K |
| 2024-12-03 | 52.34 | 51.84 | ↓$0.50 (-0.96%) | 51.84 | 52.34 | 34.66K |
| 2024-12-02 | 52.74 | 52.30 | ↓$0.44 (-0.83%) | 52.13 | 52.74 | 22.31K |
| 2024-11-29 | 52.75 | 52.79 | ↑$0.04 (0.08%) | 52.75 | 52.97 | 5.70K |
| 2024-11-27 | 52.79 | 52.66 | ↓$0.13 (-0.25%) | 52.64 | 52.93 | 17.99K |
| 2024-11-26 | 52.59 | 52.60 | ↑$0.01 (0.02%) | 52.28 | 52.65 | 29.96K |
| 2024-11-25 | 52.68 | 52.73 | ↑$0.05 (0.09%) | 52.64 | 53.02 | 25.91K |
| 2024-11-22 | 51.80 | 52.23 | ↑$0.43 (0.83%) | 51.80 | 52.31 | 27.93K |
| 2024-11-21 | 51.25 | 51.73 | ↑$0.48 (0.94%) | 51.20 | 51.78 | 27.34K |
| 2024-11-20 | 51.02 | 51.11 | ↑$0.09 (0.18%) | 50.89 | 51.15 | 21.02K |
| 2024-11-19 | 50.88 | 50.95 | ↑$0.07 (0.14%) | 50.60 | 51.07 | 22.50K |
| 2024-11-18 | 51.06 | 51.24 | ↑$0.18 (0.35%) | 50.97 | 51.31 | 32.36K |
| 2024-11-15 | 50.94 | 51.04 | ↑$0.10 (0.20%) | 50.70 | 51.05 | 32.82K |
| 2024-11-14 | 51.01 | 50.96 | ↓$0.05 (-0.10%) | 50.96 | 51.19 | 20.30K |
| 2024-11-13 | 51.14 | 50.97 | ↓$0.17 (-0.33%) | 50.83 | 51.19 | 22.46K |
| 2024-11-12 | 51.24 | 50.97 | ↓$0.27 (-0.53%) | 50.80 | 51.36 | 32.67K |
Create an account or log in to view more rows.
$RDIV BUY BUY BUY BUY
$RDIV out of the way
$RDIV rocket fuel tanks are full. Gonna shoot to the stars
$RDIV still bullish
$RDIV when is earnings
$RDIV wow
$RDIV volume = money
$RDIV futes rippin
$RDIV nearing a decent swing entry point
$RDIV Wish I shorted