Invesco S&P Ultra Dividend Revenue ETF (RDIV) Historical Stock Data
48.94 ↓0.62 (-1.25%)
As of August 30, 2024, 2:41pm EST.
Historical Data
In the past 30 trading days, RDIV is down -0.04% a day on average. There have been 14 days where Invesco S&P Ultra Dividend Revenue ETF closed green and 16 days where RDIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 49.57 | 48.94 | ↓$0.63 (-1.27%) | 48.88 | 49.74 | 36.89K |
| 2024-09-05 | 50.14 | 49.56 | ↓$0.58 (-1.16%) | 49.45 | 50.14 | 34.92K |
| 2024-09-04 | 50.02 | 49.89 | ↓$0.13 (-0.26%) | 49.68 | 50.29 | 49.85K |
| 2024-09-03 | 49.86 | 49.98 | ↑$0.12 (0.24%) | 49.71 | 50.22 | 64.77K |
| 2024-08-30 | 49.76 | 50.02 | ↑$0.26 (0.52%) | 49.64 | 50.02 | 52K |
| 2024-08-29 | 49.66 | 49.60 | ↓$0.06 (-0.12%) | 49.15 | 49.81 | 33.34K |
| 2024-08-28 | 48.93 | 49.11 | ↑$0.18 (0.37%) | 48.92 | 49.34 | 27.88K |
| 2024-08-27 | 48.98 | 48.95 | ↓$0.03 (-0.06%) | 48.80 | 49.04 | 20.48K |
| 2024-08-26 | 49.11 | 49.03 | ↓$0.08 (-0.17%) | 49.03 | 49.35 | 31.78K |
| 2024-08-23 | 48.33 | 48.94 | ↑$0.61 (1.26%) | 48.33 | 49.00 | 19.99K |
| 2024-08-21 | 48.11 | 48.11 | ↑$0.00 (0.00%) | 47.94 | 48.12 | 32.27K |
| 2024-08-20 | 48.09 | 48.04 | ↓$0.05 (-0.10%) | 47.98 | 48.18 | 57.56K |
| 2024-08-19 | 47.90 | 48.13 | ↑$0.23 (0.48%) | 47.90 | 48.19 | 42.42K |
| 2024-08-16 | 47.41 | 47.82 | ↑$0.41 (0.87%) | 47.41 | 47.85 | 17.15K |
| 2024-08-15 | 47.57 | 47.56 | ↓$0.01 (-0.01%) | 47.52 | 47.71 | 27.30K |
| 2024-08-14 | 47.16 | 47.14 | ↓$0.02 (-0.05%) | 47.04 | 47.17 | 23.64K |
| 2024-08-13 | 46.71 | 47.09 | ↑$0.38 (0.81%) | 46.61 | 47.11 | 76.65K |
| 2024-08-12 | 47.01 | 46.48 | ↓$0.53 (-1.13%) | 46.46 | 47.05 | 24.68K |
| 2024-08-09 | 46.93 | 46.96 | ↑$0.03 (0.06%) | 46.74 | 47.07 | 16.77K |
| 2024-08-08 | 46.46 | 46.87 | ↑$0.41 (0.88%) | 46.46 | 46.98 | 21.32K |
| 2024-08-07 | 46.87 | 46.27 | ↓$0.60 (-1.28%) | 46.27 | 47.29 | 42.93K |
| 2024-08-06 | 46.02 | 46.41 | ↑$0.39 (0.85%) | 46.02 | 46.85 | 36.15K |
| 2024-08-05 | 46.25 | 45.90 | ↓$0.35 (-0.76%) | 45.80 | 46.39 | 42.34K |
| 2024-08-02 | 47.87 | 47.19 | ↓$0.68 (-1.42%) | 46.75 | 47.87 | 92.48K |
| 2024-08-01 | 48.45 | 48.06 | ↓$0.39 (-0.80%) | 47.93 | 48.62 | 35.93K |
| 2024-07-31 | 48.38 | 48.37 | ↓$0.01 (-0.02%) | 48.16 | 48.76 | 53.77K |
| 2024-07-30 | 48.05 | 48.31 | ↑$0.26 (0.54%) | 47.98 | 48.35 | 41.33K |
| 2024-07-29 | 48.04 | 47.95 | ↓$0.09 (-0.19%) | 47.69 | 48.04 | 17.87K |
| 2024-07-26 | 47.78 | 47.98 | ↑$0.20 (0.42%) | 47.74 | 48.04 | 27.58K |
| 2024-07-25 | 47.42 | 47.56 | ↑$0.14 (0.30%) | 47.42 | 47.93 | 48.62K |
Create an account or log in to view more rows.
$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
$RDIV futs ripping
$RDIV hmm...
$RDIV nearing a decent swing entry point