Invesco S&P 500® Equal Weight Industrials ETF (RGI) Historical Stock Data
45.98 ↑0.77 (1.70%)
As of June 6, 2023, 12:28pm EST.
Historical Data
In the past 30 trading days, RGI is down -0.02% a day on average. There have been 16 days where Invesco S&P 500® Equal Weight Industrials ETF closed green and 14 days where RGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 45.96 | 45.98 | ↑$0.02 (0.04%) | 45.91 | 46.14 | 535.67K |
| 2024-04-19 | 45.23 | 45.21 | ↓$0.02 (-0.04%) | 45.13 | 45.58 | 50.26K |
| 2024-04-12 | 46.23 | 46.06 | ↓$0.17 (-0.37%) | 45.86 | 46.38 | 83.86K |
| 2024-04-05 | 46.67 | 47.05 | ↑$0.38 (0.81%) | 46.66 | 47.14 | 39.41K |
| 2024-03-22 | 47.61 | 47.23 | ↓$0.38 (-0.80%) | 47.22 | 47.61 | 147.64K |
| 2024-03-15 | 46.01 | 46.07 | ↑$0.06 (0.13%) | 46.01 | 46.26 | 113.75K |
| 2024-03-08 | 46.51 | 46.30 | ↓$0.21 (-0.45%) | 46.16 | 46.70 | 76.67K |
| 2024-03-01 | 45.89 | 46.04 | ↑$0.15 (0.33%) | 45.61 | 46.05 | 158.01K |
| 2024-02-23 | 45.29 | 45.45 | ↑$0.16 (0.35%) | 45.29 | 45.54 | 130.04K |
| 2024-02-16 | 44.86 | 44.66 | ↓$0.20 (-0.45%) | 44.62 | 45.00 | 76.11K |
| 2024-02-09 | 44.35 | 44.40 | ↑$0.05 (0.11%) | 44.13 | 44.40 | 57.46K |
| 2024-02-02 | 43.25 | 43.69 | ↑$0.44 (1.02%) | 43.19 | 43.87 | 55.63K |
| 2024-01-19 | 42.37 | 42.53 | ↑$0.16 (0.38%) | 42.00 | 42.61 | 197.64K |
| 2024-01-12 | 42.51 | 42.32 | ↓$0.19 (-0.44%) | 42.14 | 42.55 | 40.98K |
| 2024-01-05 | 41.84 | 41.95 | ↑$0.11 (0.26%) | 41.83 | 42.13 | 41.10K |
| 2023-12-22 | 42.77 | 42.89 | ↑$0.12 (0.28%) | 42.72 | 42.96 | 40.38K |
| 2023-12-15 | 42.80 | 42.60 | ↓$0.20 (-0.47%) | 42.54 | 42.84 | 69.12K |
| 2023-12-08 | 41.05 | 41.06 | ↑$0.01 (0.02%) | 41.00 | 41.29 | 37.52K |
| 2023-12-01 | 40.29 | 40.98 | ↑$0.69 (1.71%) | 40.29 | 40.99 | 102.10K |
| 2023-11-24 | 39.96 | 39.99 | ↑$0.03 (0.08%) | 39.91 | 40.01 | 23.01K |
| 2023-11-17 | 39.76 | 39.77 | ↑$0.01 (0.03%) | 39.63 | 39.77 | 68.02K |
| 2023-11-10 | 38.18 | 38.48 | ↑$0.30 (0.79%) | 38.05 | 38.54 | 40.56K |
| 2023-11-03 | 38.16 | 38.15 | ↓$0.01 (-0.03%) | 38.13 | 38.36 | 56.91K |
| 2023-10-27 | 36.56 | 36.10 | ↓$0.46 (-1.26%) | 36.04 | 36.56 | 60.83K |
| 2023-10-20 | 37.35 | 36.95 | ↓$0.40 (-1.07%) | 36.92 | 37.36 | 109.82K |
| 2023-10-13 | 38.69 | 38.27 | ↓$0.42 (-1.09%) | 38.10 | 38.75 | 69.32K |
| 2023-10-06 | 37.49 | 38.10 | ↑$0.61 (1.62%) | 37.37 | 38.27 | 138.29K |
| 2023-09-29 | 38.78 | 38.29 | ↓$0.49 (-1.26%) | 38.25 | 38.78 | 40.62K |
| 2023-09-15 | 39.76 | 39.55 | ↓$0.21 (-0.53%) | 39.45 | 39.76 | 102.51K |
| 2023-09-08 | 39.99 | 39.81 | ↓$0.18 (-0.45%) | 39.74 | 40.03 | 43.25K |
Create an account or log in to view more rows.
$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
$RGI Awaiting buy signal..
$RGI Tendie tickets on discount today!!!
$RGI over a thousand shares in now
$RGI HODL!!!
$RGI we going up from here
$RGI out of the way