Invesco S&P Ultra Dividend Revenue ETF (RDIV) Historical Stock Data
44.57 ↑0.24 (0.54%)
As of May 3, 2024, 10:39am EST.
Historical Data
In the past 30 trading days, RDIV is down -0.05% a day on average. There have been 15 days where Invesco S&P Ultra Dividend Revenue ETF closed green and 15 days where RDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 44.33 | 44.33 | ↓$0.00 (0.00%) | 44.09 | 44.45 | 17.74K |
| 2024-05-01 | 43.82 | 44.05 | ↑$0.23 (0.52%) | 43.79 | 44.53 | 25.39K |
| 2024-04-30 | 44.11 | 43.78 | ↓$0.33 (-0.75%) | 43.78 | 44.22 | 45.17K |
| 2024-04-29 | 44.28 | 44.41 | ↑$0.13 (0.29%) | 44.27 | 44.49 | 67.55K |
| 2024-04-26 | 44.24 | 44.20 | ↓$0.04 (-0.09%) | 44.18 | 44.46 | 68.74K |
| 2024-04-25 | 44.45 | 44.20 | ↓$0.25 (-0.56%) | 43.90 | 44.45 | 50.24K |
| 2024-04-24 | 44.28 | 44.75 | ↑$0.47 (1.06%) | 44.20 | 44.76 | 29.12K |
| 2024-04-23 | 44.15 | 44.46 | ↑$0.31 (0.70%) | 44.15 | 44.61 | 61.69K |
| 2024-04-22 | 43.84 | 44.22 | ↑$0.38 (0.87%) | 43.61 | 44.37 | 25.09K |
| 2024-04-19 | 43.07 | 43.72 | ↑$0.65 (1.50%) | 43.07 | 43.72 | 22.13K |
| 2024-04-18 | 43.02 | 43.01 | ↓$0.01 (-0.02%) | 42.77 | 43.16 | 25.07K |
| 2024-04-17 | 42.83 | 42.83 | ↑$0.00 (0.01%) | 42.54 | 43.05 | 23.89K |
| 2024-04-16 | 43.02 | 42.68 | ↓$0.34 (-0.80%) | 42.51 | 43.02 | 33.10K |
| 2024-04-15 | 43.97 | 43.18 | ↓$0.79 (-1.80%) | 42.95 | 43.97 | 40.64K |
| 2024-04-12 | 44.04 | 43.59 | ↓$0.45 (-1.02%) | 43.50 | 44.17 | 26.13K |
| 2024-04-11 | 44.54 | 44.34 | ↓$0.20 (-0.45%) | 43.97 | 44.54 | 24.05K |
| 2024-04-10 | 44.79 | 44.38 | ↓$0.41 (-0.92%) | 44.14 | 44.82 | 41.88K |
| 2024-04-09 | 45.37 | 45.56 | ↑$0.19 (0.42%) | 45.26 | 45.58 | 23.39K |
| 2024-04-08 | 45.01 | 45.25 | ↑$0.24 (0.53%) | 45.01 | 45.36 | 21.80K |
| 2024-04-05 | 44.75 | 44.91 | ↑$0.16 (0.36%) | 44.58 | 45.01 | 49.52K |
| 2024-04-04 | 45.61 | 44.82 | ↓$0.79 (-1.73%) | 44.76 | 45.66 | 22.78K |
| 2024-04-03 | 45.19 | 45.24 | ↑$0.05 (0.11%) | 45.13 | 45.48 | 20.38K |
| 2024-04-02 | 45.35 | 45.25 | ↓$0.10 (-0.21%) | 45.18 | 45.38 | 22.13K |
| 2024-04-01 | 45.81 | 45.55 | ↓$0.26 (-0.58%) | 45.50 | 45.81 | 33.62K |
| 2024-03-28 | 45.50 | 45.83 | ↑$0.33 (0.73%) | 45.50 | 45.86 | 56.31K |
| 2024-03-27 | 44.60 | 45.45 | ↑$0.85 (1.91%) | 44.60 | 45.45 | 50.28K |
| 2024-03-26 | 44.82 | 44.29 | ↓$0.53 (-1.18%) | 44.28 | 44.82 | 45.29K |
| 2024-03-25 | 44.66 | 44.70 | ↑$0.04 (0.09%) | 44.62 | 44.88 | 25.89K |
| 2024-03-22 | 45.15 | 44.63 | ↓$0.52 (-1.15%) | 44.63 | 45.29 | 74.42K |
| 2024-03-21 | 44.81 | 45.05 | ↑$0.24 (0.54%) | 44.81 | 45.15 | 44.60K |
Create an account or log in to view more rows.
$RDIV wow
$RDIV volume = money
$RDIV futes rippin
$RDIV nearing a decent swing entry point
$RDIV Wish I shorted
$RDIV futs ripping
$RDIV hmm...
$RDIV nearing a decent swing entry point
$RDIV Shorts talk the talk but cant walk the walk
$RDIV how low can she go