UK markets closed

Invesco S&P 500 Equal Weight Fincl ETF (RYF)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
50.65+0.46 (+0.91%)
At close: 03:56PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202461.3161.3260.9761.1461.149,322
02 May 202461.1261.1260.5360.8160.815,852
01 May 202460.4361.4560.4360.7660.768,808
30 Apr 202460.6160.7460.5360.5360.535,241
29 Apr 202460.9261.3260.9260.9960.994,470
26 Apr 202461.0261.2160.9660.9660.968,665
25 Apr 202461.2661.3660.8161.2361.2329,690
24 Apr 202461.4861.7961.4461.7061.7012,001
23 Apr 202461.5661.9061.4361.6061.605,293
22 Apr 202460.8961.6760.8561.3961.396,237
19 Apr 202460.0760.7460.0760.6760.677,851
18 Apr 202459.6060.0059.6059.9359.937,369
17 Apr 202459.7959.9159.3659.6459.6411,435
16 Apr 202459.7359.7959.5059.5159.516,024
15 Apr 202460.6761.3059.7159.8759.879,856
12 Apr 202460.4960.6360.1060.2360.238,502
11 Apr 202461.6861.6860.8160.8160.8110,409
10 Apr 202462.1062.2561.5061.6861.685,599
09 Apr 202463.3863.3862.5162.8762.874,144
08 Apr 202462.8563.4562.8563.1563.1516,714
05 Apr 202462.2862.9262.2862.9062.9010,730
04 Apr 202463.5463.6762.4062.4262.426,485
03 Apr 202462.9363.4062.9363.0263.025,449
02 Apr 202463.2463.2462.9963.0163.019,621
01 Apr 202464.2164.2163.4763.6063.6076,867
28 Mar 202463.9464.3263.8864.2464.2417,060
27 Mar 202462.8563.5862.8563.5863.586,901
26 Mar 202462.8062.9162.6462.7462.7411,756
25 Mar 202462.3762.8762.3762.5362.539,249
22 Mar 202463.3463.4062.5862.5962.5910,001
21 Mar 202463.0063.3963.0063.2563.2514,992
20 Mar 202461.7962.7861.7962.7762.7716,272
19 Mar 202461.6661.9661.6661.9261.926,965
18 Mar 202461.3961.7361.3561.6961.6927,839
18 Mar 20240.30969 Dividend
15 Mar 202461.9462.0261.6861.6961.382,488
14 Mar 202462.2962.3361.3861.7561.445,100
13 Mar 202462.2062.5262.2062.3362.026,388
12 Mar 202462.0262.3361.8762.1061.799,390
11 Mar 202461.5662.0761.5661.9661.657,517
08 Mar 202462.1462.1461.7761.7761.469,438
07 Mar 202461.5462.0261.5461.6661.355,645
06 Mar 202461.5161.6461.3861.5961.2840,666
05 Mar 202460.8061.7260.8061.4161.1010,761
04 Mar 202460.6061.4160.6061.1060.7918,127
01 Mar 202460.5660.9060.4860.7460.4412,807
29 Feb 202460.7861.1460.7260.9060.593,737
28 Feb 202460.5461.0860.5460.7360.4314,142
27 Feb 202460.5160.7060.4460.7060.404,237
26 Feb 202460.5661.0060.3860.3860.0810,271
23 Feb 202460.4960.8860.4960.6760.365,891
22 Feb 202460.0160.5860.0160.5760.2724,397
21 Feb 202459.8659.9459.7459.9459.647,719
20 Feb 202459.5260.2159.5259.9059.609,558
16 Feb 202460.0460.2960.0060.0459.744,922
15 Feb 202459.6960.5559.6160.3160.0135,595
14 Feb 202459.2459.4159.1659.4159.1119,759
13 Feb 202459.1959.1958.3058.7858.4817,754
12 Feb 202459.5460.1159.5059.9859.6818,551
09 Feb 202459.1359.4458.9259.4359.1325,361
08 Feb 202459.1059.2458.7159.1058.8143,416
07 Feb 202459.3259.4458.8359.3559.0512,836
06 Feb 202458.8759.1558.7358.9658.6625,537
05 Feb 202458.9459.1758.6658.8658.5669,745
02 Feb 202458.7859.5858.7859.4359.1326,593
01 Feb 202459.2459.5658.0658.9558.6526,470
31 Jan 202460.0860.4559.3559.4459.1410,706
30 Jan 202460.0060.5158.8360.4560.1515,491
29 Jan 202459.7060.0059.5159.9959.6916,116
26 Jan 202459.7059.9659.7059.8359.5313,694
25 Jan 202459.6859.8959.3059.6859.3841,143
24 Jan 202459.6259.8159.2759.3659.06142,240
23 Jan 202459.2759.2958.9659.1558.8666,357
22 Jan 202458.9159.3458.9159.1958.8939,570
19 Jan 202457.8958.7657.8958.7558.4589,027
18 Jan 202457.4657.7357.0857.6657.376,309
17 Jan 202457.3357.9857.3357.7257.4315,920
16 Jan 202457.8558.0757.6257.8957.6031,065
12 Jan 202458.6458.9358.1558.3358.0413,747
11 Jan 202458.6358.6358.0258.5158.2219,674
10 Jan 202458.5158.7358.3858.6558.3622,875
09 Jan 202459.2159.2158.4958.5858.2913,178
08 Jan 202458.8659.1358.5859.0958.7940,796
05 Jan 202458.1458.8558.1458.7558.4627,642
04 Jan 202458.1658.7158.1658.3558.0620,372
03 Jan 202458.4758.5357.9458.0157.7233,358
02 Jan 202458.2658.8758.2658.7758.4730,358
29 Dec 202358.7858.8758.5158.6058.316,154
28 Dec 202358.5658.9758.5658.7958.4919,501
27 Dec 202358.2758.6758.2758.6158.3210,912
26 Dec 202358.2358.5758.2358.4558.1618,568
22 Dec 202358.2358.4058.0858.1657.8718,550
21 Dec 202358.0658.3757.4357.9257.6316,790
20 Dec 202358.1458.4757.2657.2656.9723,021
19 Dec 202357.9258.5057.8558.3958.107,500
18 Dec 202358.0658.1557.8358.0457.7541,257
18 Dec 20230.32755 Dividend
15 Dec 202358.5858.6057.9558.3657.7413,953
14 Dec 202358.2559.1058.2558.8358.21146,853
13 Dec 202356.6757.8656.6557.8657.2513,736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...