Invesco S&P 500® Equal Weight Energy ETF (RYE) Historical Stock Data
66.57 ↓3.33 (-4.76%)
As of June 6, 2023, 3:56pm EST.
Historical Data
In the past 30 trading days, RYE is up 0.08% a day on average. There have been 19 days where Invesco S&P 500® Equal Weight Energy ETF closed green and 11 days where RYE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-01-19 | 69.69 | 69.90 | ↑$0.21 (0.30%) | 69.38 | 69.90 | 115.23K |
| 2024-01-12 | 72.48 | 72.19 | ↓$0.29 (-0.40%) | 71.84 | 72.77 | 43.93K |
| 2024-01-05 | 74.43 | 73.96 | ↓$0.47 (-0.63%) | 73.56 | 74.49 | 168.61K |
| 2023-12-22 | 74.98 | 74.52 | ↓$0.46 (-0.61%) | 74.42 | 75.16 | 79.62K |
| 2023-12-15 | 73.63 | 73.70 | ↑$0.07 (0.10%) | 73.03 | 73.85 | 55.21K |
| 2023-12-08 | 71.78 | 72.02 | ↑$0.24 (0.33%) | 71.55 | 72.14 | 69.54K |
| 2023-12-01 | 74.41 | 74.98 | ↑$0.57 (0.77%) | 74.35 | 75.88 | 136.26K |
| 2023-11-24 | 74.33 | 74.66 | ↑$0.33 (0.44%) | 74.33 | 75.18 | 17.80K |
| 2023-11-17 | 73.28 | 74.29 | ↑$1.01 (1.38%) | 73.28 | 74.85 | 75.82K |
| 2023-11-10 | 73.33 | 73.38 | ↑$0.05 (0.07%) | 72.85 | 73.52 | 187.17K |
| 2023-11-03 | 77.45 | 76.78 | ↓$0.67 (-0.87%) | 76.43 | 77.59 | 97.98K |
| 2023-10-27 | 75.92 | 74.83 | ↓$1.09 (-1.44%) | 74.50 | 75.92 | 90.31K |
| 2023-10-20 | 79.87 | 78.52 | ↓$1.35 (-1.69%) | 78.35 | 79.99 | 61.70K |
| 2023-10-13 | 77.69 | 78.20 | ↑$0.51 (0.66%) | 77.50 | 78.56 | 42.16K |
| 2023-10-06 | 72.71 | 73.52 | ↑$0.81 (1.11%) | 72.21 | 74.20 | 296.90K |
| 2023-09-29 | 78.39 | 76.72 | ↓$1.67 (-2.13%) | 76.55 | 78.39 | 139.36K |
| 2023-09-15 | 79.80 | 78.97 | ↓$0.83 (-1.04%) | 78.87 | 80.11 | 20.39K |
| 2023-09-08 | 79.00 | 79.19 | ↑$0.19 (0.24%) | 78.95 | 79.77 | 25.24K |
| 2023-09-01 | 77.98 | 78.58 | ↑$0.60 (0.77%) | 77.98 | 78.64 | 70.47K |
| 2023-08-25 | 76.02 | 75.98 | ↓$0.04 (-0.05%) | 75.18 | 76.44 | 187.02K |
| 2023-08-18 | 76.20 | 76.99 | ↑$0.79 (1.03%) | 75.74 | 77.16 | 56.98K |
| 2023-08-11 | 77.18 | 78.10 | ↑$0.92 (1.19%) | 77.16 | 78.29 | 274.36K |
| 2023-08-04 | 75.78 | 75.56 | ↓$0.22 (-0.29%) | 75.56 | 76.71 | 38.30K |
| 2023-07-28 | 74.24 | 74.85 | ↑$0.61 (0.82%) | 73.91 | 74.85 | 56.73K |
| 2023-07-21 | 72.54 | 72.98 | ↑$0.44 (0.60%) | 72.15 | 73.03 | 121.03K |
| 2023-07-14 | 71.63 | 70.16 | ↓$1.47 (-2.05%) | 70.06 | 71.63 | 47.89K |
| 2023-07-07 | 66.72 | 69.04 | ↑$2.32 (3.48%) | 66.72 | 69.59 | 43.68K |
| 2023-06-30 | 68.43 | 68.44 | ↑$0.01 (0.01%) | 67.90 | 68.80 | 27.04K |
| 2023-06-23 | 64.77 | 64.94 | ↑$0.17 (0.26%) | 64.43 | 65.18 | 30.82K |
| 2023-06-16 | 67.83 | 67.90 | ↑$0.07 (0.10%) | 67.55 | 68.23 | 35.87K |
Create an account or log in to view more rows.
$RYE The squeeze is coming
$RYE bear trap dude
$RYE call the SEC
$RYE time to short this
$RYE Yolo
$RYE every dip gets bought up.
$RYE added!
$RYE I would not be a bear now
$RYE LOL
$RYE Like if the Hedgies are fucked