Invesco S&P 500® Equal Weight Industrials ETF (RGI) Historical Stock Data
48.93 ↑0.00 (0.00%)
As of June 6, 2023, 12:28pm EST.
Historical Data
In the past 30 trading days, RGI is up 0.09% a day on average. There have been 13 days where Invesco S&P 500® Equal Weight Industrials ETF closed green and 17 days where RGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-14 | 48.48 | 48.93 | ↑$0.45 (0.93%) | 48.21 | 48.97 | 99.87K |
| 2025-03-07 | 49.48 | 50.42 | ↑$0.94 (1.90%) | 49.48 | 50.55 | 131.36K |
| 2025-02-28 | 50.50 | 50.94 | ↑$0.44 (0.87%) | 50.30 | 51.01 | 47.95K |
| 2025-02-21 | 51.39 | 50.56 | ↓$0.83 (-1.62%) | 50.36 | 51.41 | 59.40K |
| 2025-02-14 | 51.74 | 51.63 | ↓$0.11 (-0.21%) | 51.56 | 51.78 | 19.43K |
| 2025-02-07 | 51.66 | 51.53 | ↓$0.13 (-0.25%) | 51.42 | 51.93 | 60.71K |
| 2025-01-31 | 52.71 | 52.24 | ↓$0.47 (-0.89%) | 52.22 | 52.86 | 86.04K |
| 2025-01-24 | 53.22 | 53.11 | ↓$0.11 (-0.21%) | 53.00 | 53.32 | 45.72K |
| 2025-01-17 | 52.44 | 52.29 | ↓$0.15 (-0.29%) | 52.18 | 52.51 | 26.86K |
| 2025-01-10 | 50.07 | 49.98 | ↓$0.09 (-0.18%) | 49.85 | 50.26 | 98.16K |
| 2025-01-03 | 50.05 | 50.43 | ↑$0.38 (0.76%) | 49.96 | 50.51 | 109.72K |
| 2024-12-27 | 50.93 | 50.79 | ↓$0.14 (-0.27%) | 50.51 | 51.22 | 93.86K |
| 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 |
Create an account or log in to view more rows.
$RGI we just getting started
$RGI Not Selling
Hodling for thousands!
$RGI we finna be at the top yo
$RGI Buy the dip.
$RGI Buying more
$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