Invesco S&P 500® Equal Weight Industrials ETF (RGI) Historical Stock Data
46.86 ↑0.00 (0.00%)
As of June 6, 2023, 12:28pm EST.
Historical Data
In the past 30 trading days, RGI is up 0.01% a day on average. There have been 17 days where Invesco S&P 500® Equal Weight Industrials ETF closed green and 13 days where RGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 47.16 | 46.86 | ↓$0.30 (-0.64%) | 46.76 | 47.16 | 37.05K |
| 2024-07-12 | 46.38 | 46.51 | ↑$0.13 (0.28%) | 46.38 | 46.82 | 371.12K |
| 2024-07-05 | 45.31 | 45.12 | ↓$0.19 (-0.42%) | 44.81 | 45.31 | 41.71K |
| 2024-06-28 | 45.66 | 45.41 | ↓$0.25 (-0.55%) | 45.21 | 45.80 | 122.14K |
| 2024-06-21 | 45.92 | 45.85 | ↓$0.07 (-0.15%) | 45.52 | 45.92 | 35.42K |
| 2024-06-14 | 45.42 | 45.28 | ↓$0.14 (-0.31%) | 44.73 | 45.42 | 79.60K |
| 2024-06-07 | 45.49 | 45.57 | ↑$0.08 (0.18%) | 45.49 | 45.82 | 87.55K |
| 2024-05-31 | 45.81 | 46.20 | ↑$0.39 (0.85%) | 45.45 | 46.23 | 39.48K |
| 2024-05-24 | 46.76 | 46.84 | ↑$0.08 (0.17%) | 46.55 | 46.91 | 20.77K |
| 2024-05-17 | 47.15 | 47.22 | ↑$0.07 (0.15%) | 47.01 | 47.22 | 70.04K |
| 2024-05-10 | 47.26 | 47.20 | ↓$0.06 (-0.13%) | 47.10 | 47.33 | 24.02K |
| 2024-05-03 | 46.05 | 46.08 | ↑$0.03 (0.07%) | 45.86 | 46.19 | 28.43K |
| 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 |
Create an account or log in to view more rows.
$RGI if your selling dont regret it later
$RGI red day ahead
$RGI due for a spike!
$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