UK markets closed

Invesco S&P 500 Equal Wt Cnsm Disc ETF (RCD)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
129.55+2.19 (+1.72%)
As of 03:59PM EDT. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202447.9748.0447.3747.3947.3931,537
29 Apr 202448.2948.4148.1748.4148.4122,321
26 Apr 202447.8748.1747.8647.9747.9728,779
25 Apr 202447.5447.8747.1047.7847.7823,745
24 Apr 202447.7048.1247.5847.9047.9017,268
23 Apr 202447.2647.7447.2047.6347.63108,734
22 Apr 202446.8747.2446.6947.0347.0310,836
19 Apr 202446.7046.9846.5646.6846.6817,532
18 Apr 202446.9547.2046.6546.7246.7211,708
17 Apr 202447.2347.2346.6546.7146.7126,480
16 Apr 202447.0147.1946.7546.9146.9156,653
15 Apr 202448.2148.2147.0747.1747.1725,382
12 Apr 202448.1948.1947.5447.6747.6774,269
11 Apr 202448.5848.7348.1748.6148.6115,716
10 Apr 202448.7548.7548.3448.5348.5322,627
09 Apr 202449.6349.6349.0549.6149.6122,711
08 Apr 202449.3249.6349.3249.4349.4326,699
05 Apr 202448.8449.2448.8449.1749.1767,150
04 Apr 202450.1550.1548.8148.8348.8353,208
03 Apr 202449.5549.8549.5549.6449.6416,312
02 Apr 202450.0850.1249.6849.8249.8244,215
01 Apr 202451.0551.0550.7050.7650.7614,825
28 Mar 202450.8951.1850.8951.0251.0241,498
27 Mar 202450.3550.9350.3550.9350.9319,315
26 Mar 202450.2750.3750.0950.1150.1150,702
25 Mar 202450.2950.4550.0250.0250.0223,027
22 Mar 202450.6650.6650.2450.2950.2944,095
21 Mar 202450.3950.9250.3950.8350.8359,553
20 Mar 202449.6550.3549.6450.3550.3546,427
19 Mar 202449.2749.6049.2349.6049.6021,923
18 Mar 202449.2649.3349.0249.1049.1019,725
18 Mar 20240.1331 Dividend
15 Mar 202449.1949.4749.1449.1849.0590,357
14 Mar 202450.1550.1549.1549.3849.2557,479
13 Mar 202450.0350.3050.0350.0649.9226,057
12 Mar 202449.5949.9649.5549.8349.7025,230
11 Mar 202449.4649.6549.2949.5549.42136,157
08 Mar 202449.8649.8649.4249.5249.3930,404
07 Mar 202449.3649.6949.3649.4449.3119,448
06 Mar 202449.3749.5049.1149.2649.1318,250
05 Mar 202449.0949.4549.0949.1849.0561,254
04 Mar 202449.4449.6149.2949.2949.1639,402
01 Mar 202449.5149.6549.1949.5249.3932,461
29 Feb 202449.5549.6449.2949.5949.4627,223
28 Feb 202448.8649.3748.8649.2649.1335,627
27 Feb 202448.9249.0948.8349.0348.9016,811
26 Feb 202448.6348.8148.4348.4748.3328,026
23 Feb 202448.5548.8348.4948.6948.5628,418
22 Feb 202448.2648.5948.2648.5248.3927,242
21 Feb 202447.6248.0947.6247.9647.8334,331
20 Feb 202447.4747.7447.4447.7047.5726,902
16 Feb 202447.7948.1847.7947.8647.7332,363
15 Feb 202447.9948.2547.9948.2448.1114,158
14 Feb 202447.6647.8247.2947.8047.6723,536
13 Feb 202447.4047.5747.1047.3947.26147,105
12 Feb 202447.8948.6647.8948.5148.3886,473
09 Feb 202447.8547.9447.5247.8447.7194,056
08 Feb 202447.7248.0747.7248.0547.9217,634
07 Feb 202447.4147.7447.2847.5447.4118,300
06 Feb 202446.8547.2546.8547.2447.1125,876
05 Feb 202447.0547.0546.5146.8346.7098,781
02 Feb 202447.3247.7046.6947.4147.2832,832
01 Feb 202446.8547.4446.5147.4447.3124,371
31 Jan 202447.0347.2546.3946.4346.3054,391
30 Jan 202447.1247.3747.1247.1847.0542,268
29 Jan 202446.7347.2646.6347.2447.1150,903
26 Jan 202446.7046.8546.5946.6846.55113,967
25 Jan 202446.2146.5446.0946.5446.41158,796
24 Jan 202446.6146.6546.0046.0345.9143,480
23 Jan 202446.7246.7446.1646.3246.1990,837
22 Jan 202446.6046.9046.5146.6746.5474,997
19 Jan 202446.2246.6345.9146.5546.42112,310
18 Jan 202445.8846.1845.6446.1546.0319,769
17 Jan 202445.5145.7245.5045.6845.5623,583
16 Jan 202445.7546.0645.5946.0345.9181,243
12 Jan 202446.7046.7646.0146.0545.9318,533
11 Jan 202446.7146.7246.1946.7046.5735,751
10 Jan 202446.6246.8746.6246.8246.6963,131
09 Jan 202446.6746.7346.5046.6046.47159,474
08 Jan 202446.2847.0146.2846.9746.84285,089
05 Jan 202445.8846.6245.8846.3246.1989,960
04 Jan 202446.0246.3245.9845.9845.8666,231
03 Jan 202446.7546.7546.0546.0945.9784,821
02 Jan 202447.2547.5247.0847.2347.1014,451
29 Dec 202347.6847.8547.4947.5547.4222,287
28 Dec 202347.6747.7747.6247.7347.6016,880
27 Dec 202347.5647.6647.4447.6447.5131,594
26 Dec 202347.4847.6247.4347.5647.4332,045
22 Dec 202347.6247.8047.3347.5047.3728,072
21 Dec 202347.4747.7347.2447.7047.5760,670
20 Dec 202347.6847.8246.8346.8546.7262,139
19 Dec 202347.4847.8447.4847.7847.6527,977
18 Dec 202347.0947.2546.9447.2047.0725,488
18 Dec 20230.11145 Dividend
15 Dec 202347.5547.5547.1247.2447.0046,962
14 Dec 202347.0947.7747.0047.6547.41152,944
13 Dec 202345.6546.5645.3446.5546.3182,332
12 Dec 202345.5645.7645.4845.6545.4268,880
11 Dec 202345.1545.7145.1545.6545.4225,717
08 Dec 202344.8445.2244.8445.1644.9339,737
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...