Invesco S&P 500® Equal Weight Materials ETF (RTM) Historical Stock Data
35.29 ↑0.34 (0.98%)
As of June 5, 2023, 2:34pm EST.
Historical Data
In the past 30 trading days, RTM is down -0.04% a day on average. There have been 16 days where Invesco S&P 500® Equal Weight Materials ETF closed green and 14 days where RTM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 35.29 | 35.29 | ↑$0.00 (0.01%) | 35.20 | 35.40 | 15.33K |
| 2024-05-02 | 34.75 | 34.95 | ↑$0.20 (0.58%) | 34.66 | 35.01 | 13.46K |
| 2024-05-01 | 34.66 | 34.71 | ↑$0.05 (0.13%) | 34.60 | 35.17 | 14.71K |
| 2024-04-30 | 34.94 | 34.53 | ↓$0.41 (-1.17%) | 34.53 | 34.99 | 19.06K |
| 2024-04-29 | 34.97 | 35.24 | ↑$0.27 (0.77%) | 34.97 | 35.24 | 10.70K |
| 2024-04-26 | 34.81 | 34.78 | ↓$0.03 (-0.09%) | 34.60 | 34.91 | 34.64K |
| 2024-04-25 | 34.20 | 34.47 | ↑$0.27 (0.79%) | 34.04 | 34.49 | 77.51K |
| 2024-04-24 | 34.25 | 34.34 | ↑$0.09 (0.26%) | 34.09 | 34.40 | 20.98K |
| 2024-04-23 | 34.21 | 34.29 | ↑$0.08 (0.23%) | 34.21 | 34.45 | 20.15K |
| 2024-04-22 | 34.42 | 34.54 | ↑$0.12 (0.35%) | 34.22 | 34.73 | 22.43K |
| 2024-04-19 | 34.44 | 34.51 | ↑$0.07 (0.21%) | 34.44 | 34.72 | 17.01K |
| 2024-04-18 | 34.54 | 34.46 | ↓$0.08 (-0.23%) | 34.35 | 34.71 | 28.46K |
| 2024-04-17 | 34.68 | 34.43 | ↓$0.25 (-0.72%) | 34.43 | 34.72 | 6.34K |
| 2024-04-16 | 34.61 | 34.46 | ↓$0.15 (-0.44%) | 34.39 | 34.62 | 18.27K |
| 2024-04-15 | 35.24 | 34.79 | ↓$0.45 (-1.27%) | 34.71 | 35.44 | 30.86K |
| 2024-04-12 | 35.65 | 34.96 | ↓$0.69 (-1.94%) | 34.88 | 35.65 | 39.25K |
| 2024-04-11 | 35.93 | 35.85 | ↓$0.08 (-0.21%) | 35.64 | 35.96 | 152.83K |
| 2024-04-10 | 35.84 | 35.92 | ↑$0.08 (0.21%) | 35.68 | 35.99 | 57.47K |
| 2024-04-09 | 36.38 | 36.38 | ↓$0.00 (-0.01%) | 36.04 | 36.50 | 27.95K |
| 2024-04-08 | 36.19 | 36.18 | ↓$0.01 (-0.03%) | 36.13 | 36.29 | 17.39K |
| 2024-04-05 | 35.87 | 36.08 | ↑$0.21 (0.59%) | 35.75 | 36.10 | 29.56K |
| 2024-04-03 | 36.01 | 36.27 | ↑$0.26 (0.71%) | 36.01 | 36.28 | 21.05K |
| 2024-04-02 | 36.27 | 36.01 | ↓$0.26 (-0.71%) | 35.87 | 36.27 | 36.63K |
| 2024-04-01 | 36.42 | 36.26 | ↓$0.16 (-0.44%) | 36.19 | 36.42 | 16.47K |
| 2024-03-28 | 36.11 | 36.33 | ↑$0.22 (0.61%) | 36.11 | 36.41 | 23.94K |
| 2024-03-27 | 35.57 | 36.10 | ↑$0.53 (1.50%) | 35.57 | 36.10 | 21.63K |
| 2024-03-26 | 35.69 | 35.44 | ↓$0.25 (-0.70%) | 35.43 | 35.73 | 54.48K |
| 2024-03-25 | 35.40 | 35.55 | ↑$0.15 (0.42%) | 35.40 | 35.65 | 11.42K |
| 2024-03-22 | 35.74 | 35.44 | ↓$0.30 (-0.84%) | 35.44 | 35.80 | 25.30K |
| 2024-03-21 | 35.75 | 35.80 | ↑$0.05 (0.14%) | 35.67 | 35.84 | 14.95K |
Create an account or log in to view more rows.
$RTM who else excited??
$RTM hint hint this is when you buy a few
$RTM Buying more
$RTM what’s next bulls
$RTM holy fuck
$RTM go time
$RTM news?
$RTM news?
$RTM COME ON!!! Ugh!
$RTM we’re fucked tomorrow boys