Invesco S&P 500® Equal Weight Industrials ETF (RGI) Historical Stock Data
50.94 ↑0.00 (0.00%)
As of June 6, 2023, 12:28pm EST.
Historical Data
In the past 30 trading days, RGI is up 0.04% a day on average. There have been 14 days where Invesco S&P 500® Equal Weight Industrials ETF closed green and 16 days where RGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 50.19 | 50.94 | ↑$0.75 (1.49%) | 50.19 | 51.28 | 43.88K |
| 2024-12-13 | 53.28 | 52.87 | ↓$0.41 (-0.77%) | 52.79 | 53.28 | 37.40K |
| 2024-12-06 | 54.50 | 54.08 | ↓$0.42 (-0.77%) | 54.02 | 54.53 | 36.93K |
| 2024-11-29 | 55.17 | 55.08 | ↓$0.09 (-0.16%) | 54.94 | 55.17 | 7.38K |
| 2024-11-22 | 54.00 | 54.55 | ↑$0.55 (1.02%) | 54.00 | 54.55 | 26.71K |
| 2024-11-15 | 53.60 | 53.28 | ↓$0.32 (-0.60%) | 53.19 | 53.74 | 70.09K |
| 2024-11-08 | 54.03 | 54.55 | ↑$0.52 (0.96%) | 54.03 | 54.69 | 32.39K |
| 2024-11-01 | 51.25 | 51.15 | ↓$0.10 (-0.20%) | 51.10 | 51.46 | 33.39K |
| 2024-10-25 | 51.57 | 51.21 | ↓$0.36 (-0.70%) | 51.12 | 51.72 | 29.86K |
| 2024-10-18 | 52.44 | 52.51 | ↑$0.07 (0.13%) | 52.25 | 52.56 | 21.24K |
| 2024-10-11 | 51.16 | 51.82 | ↑$0.66 (1.29%) | 51.16 | 51.88 | 33.38K |
| 2024-10-04 | 51.02 | 50.97 | ↓$0.05 (-0.10%) | 50.56 | 51.04 | 52.36K |
| 2024-09-27 | 51.00 | 50.96 | ↓$0.04 (-0.08%) | 50.89 | 51.32 | 43.83K |
| 2024-09-20 | 50.12 | 50.12 | ↑$0.00 (0.00%) | 49.86 | 50.21 | 42.59K |
| 2024-09-13 | 48.93 | 49.08 | ↑$0.15 (0.31%) | 48.84 | 49.31 | 25.30K |
| 2024-09-06 | 47.90 | 47.38 | ↓$0.52 (-1.10%) | 47.25 | 48.19 | 29.53K |
| 2024-08-30 | 49.08 | 49.40 | ↑$0.32 (0.65%) | 48.80 | 49.41 | 66.55K |
| 2024-08-23 | 48.33 | 48.75 | ↑$0.42 (0.87%) | 48.27 | 48.78 | 25.34K |
| 2024-08-16 | 47.46 | 47.56 | ↑$0.10 (0.21%) | 47.36 | 47.61 | 23.98K |
| 2024-08-09 | 46.62 | 46.57 | ↓$0.05 (-0.11%) | 46.20 | 46.69 | 26.33K |
| 2024-08-02 | 46.71 | 46.26 | ↓$0.45 (-0.96%) | 45.87 | 46.71 | 23.92K |
| 2024-07-26 | 47.33 | 47.65 | ↑$0.32 (0.68%) | 47.27 | 47.87 | 71.17K |
| 2024-07-19 | 47.16 | 46.86 | ↓$0.30 (-0.64%) | 46.76 | 47.16 | 37.05K |
| 2024-07-12 | 46.38 | 46.51 | ↑$0.13 (0.28%) | 46.38 | 46.82 | 371.12K |
| 2024-07-05 | 45.31 | 45.12 | ↓$0.19 (-0.42%) | 44.81 | 45.31 | 41.71K |
| 2024-06-28 | 45.66 | 45.41 | ↓$0.25 (-0.55%) | 45.21 | 45.80 | 122.14K |
| 2024-06-21 | 45.92 | 45.85 | ↓$0.07 (-0.15%) | 45.52 | 45.92 | 35.42K |
| 2024-06-14 | 45.42 | 45.28 | ↓$0.14 (-0.31%) | 44.73 | 45.42 | 79.60K |
| 2024-06-07 | 45.49 | 45.57 | ↑$0.08 (0.18%) | 45.49 | 45.82 | 87.55K |
| 2024-05-31 | 45.81 | 46.20 | ↑$0.39 (0.85%) | 45.45 | 46.23 | 39.48K |
Create an account or log in to view more rows.
$RGI check out the one month chart.
Perfect bull flag.
$RGI Mindset is key
$RGI we finna be at the top yo
$RGI if your selling dont regret it later
$RGI red day ahead
$RGI due for a spike!
$RGI HODL!!!
$RGI not yet time to short
$RGI come to papa
$RGI I'll say it again slowwwllyyyy! Better stocks to short by far