Invesco S&P 500 Revenue ETF (RWL) Historical Stock Data
78.12 ↓0.30 (-0.38%)
As of February 1, 2023, 9:30am EST.
Historical Data
In the past 30 trading days, RWL is up 0.09% a day on average. There have been 17 days where Invesco S&P 500 Revenue ETF closed green and 13 days where RWL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-31 | 77.40 | 78.42 | ↑$1.02 (1.32%) | 77.40 | 78.42 | 75.86K |
| 2023-01-30 | 77.61 | 77.27 | ↓$0.34 (-0.44%) | 77.25 | 78.07 | 86.86K |
| 2023-01-27 | 78.11 | 78.13 | ↑$0.02 (0.03%) | 77.90 | 78.53 | 49.66K |
| 2023-01-26 | 77.84 | 78.05 | ↑$0.21 (0.27%) | 77.28 | 78.09 | 171.89K |
| 2023-01-25 | 76.60 | 77.24 | ↑$0.64 (0.84%) | 76.25 | 77.30 | 61.55K |
| 2023-01-24 | 76.97 | 77.14 | ↑$0.17 (0.22%) | 76.53 | 77.24 | 61.23K |
| 2023-01-23 | 76.66 | 77.10 | ↑$0.44 (0.57%) | 76.49 | 77.48 | 60.56K |
| 2023-01-20 | 75.44 | 76.40 | ↑$0.96 (1.27%) | 75.06 | 76.42 | 94.05K |
| 2023-01-19 | 75.29 | 75.23 | ↓$0.06 (-0.08%) | 74.85 | 75.55 | 50.18K |
| 2023-01-18 | 77.32 | 75.67 | ↓$1.65 (-2.13%) | 75.67 | 77.35 | 61.97K |
| 2023-01-17 | 77.41 | 76.95 | ↓$0.46 (-0.59%) | 76.81 | 77.47 | 95.24K |
| 2023-01-13 | 76.52 | 77.18 | ↑$0.66 (0.86%) | 76.47 | 77.41 | 50.72K |
| 2023-01-12 | 77.05 | 76.99 | ↓$0.06 (-0.08%) | 76.40 | 77.29 | 64.29K |
| 2023-01-11 | 76.33 | 76.66 | ↑$0.33 (0.43%) | 76.06 | 76.71 | 210.98K |
| 2023-01-10 | 75.40 | 75.92 | ↑$0.52 (0.69%) | 75.09 | 75.92 | 28.61K |
| 2023-01-09 | 76.08 | 75.42 | ↓$0.66 (-0.87%) | 75.39 | 76.40 | 55.17K |
| 2023-01-06 | 74.66 | 75.66 | ↑$1.00 (1.34%) | 74.42 | 75.78 | 67.11K |
| 2023-01-05 | 74.06 | 73.95 | ↓$0.11 (-0.15%) | 73.62 | 74.29 | 114.78K |
| 2023-01-04 | 74.05 | 74.40 | ↑$0.35 (0.47%) | 73.69 | 74.72 | 84.96K |
| 2023-01-03 | 74.25 | 73.77 | ↓$0.48 (-0.65%) | 73.26 | 74.51 | 75.63K |
| 2022-12-30 | 73.82 | 73.94 | ↑$0.12 (0.16%) | 73.36 | 74.06 | 119.51K |
| 2022-12-29 | 73.53 | 74.19 | ↑$0.66 (0.90%) | 73.53 | 74.29 | 147.66K |
| 2022-12-28 | 74.29 | 73.20 | ↓$1.09 (-1.47%) | 73.11 | 74.33 | 62.41K |
| 2022-12-27 | 74.19 | 74.07 | ↓$0.12 (-0.16%) | 73.87 | 74.35 | 112.85K |
| 2022-12-23 | 73.66 | 74.11 | ↑$0.45 (0.61%) | 73.28 | 74.18 | 57.50K |
| 2022-12-22 | 74.06 | 73.57 | ↓$0.49 (-0.66%) | 72.51 | 74.06 | 56.29K |
| 2022-12-21 | 74.11 | 74.36 | ↑$0.25 (0.34%) | 73.87 | 74.63 | 80.11K |
| 2022-12-20 | 73.02 | 73.39 | ↑$0.37 (0.51%) | 73.02 | 73.77 | 80.66K |
| 2022-12-19 | 73.66 | 73.24 | ↓$0.42 (-0.57%) | 72.90 | 73.88 | 51.51K |
| 2022-12-16 | 74.27 | 74.08 | ↓$0.19 (-0.26%) | 73.49 | 74.31 | 99.89K |
Create an account or log in to view more rows.
$RWL more shorts the better idc
$RWL nice
$RWL we back
$RWL not good
$RWL Spike it!
$RWL let’s go baby!
$RWL Waiting waiting waiting — you know for what !!! Announcement!!!
$RWL Bull flag forming?
$RWL hi hi
$RWL today feels different to the moon