UK markets open in 2 hours 56 minutes

Invesco S&P 500 Equal Weight Tech ETF (RYT)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
282.01-2.21 (-0.78%)
At close: 03:59PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202432.3632.6732.0932.4732.47340,795
19 Apr 202432.6532.7832.0332.1132.11517,904
18 Apr 202433.0833.1832.6732.7232.72329,857
17 Apr 202433.6333.6533.0533.0733.07433,747
16 Apr 202433.4933.6833.3533.4933.49592,449
15 Apr 202434.3334.3333.3433.4633.46564,180
12 Apr 202434.3634.4233.9033.9733.97504,484
11 Apr 202434.5734.8934.3434.8034.80457,720
10 Apr 202434.5334.6934.2934.4234.42470,169
09 Apr 202435.0035.0734.6335.0735.07334,319
08 Apr 202434.7934.9534.6534.7934.79233,853
05 Apr 202434.4734.8434.4134.6834.68467,886
04 Apr 202435.3735.4534.3934.4334.43514,203
03 Apr 202434.5435.0734.5434.9434.94484,404
02 Apr 202434.8034.8034.5134.7534.75502,396
01 Apr 202435.2535.4935.1135.2135.211,051,459
28 Mar 202435.1635.3135.1335.1935.19377,465
27 Mar 202435.0935.1634.7735.1635.16297,791
26 Mar 202435.0035.1534.8034.8234.82388,499
25 Mar 202434.7234.9934.7034.8134.81319,338
22 Mar 202435.0835.1134.8634.9834.98422,636
21 Mar 202435.1135.4035.0435.0735.07428,809
20 Mar 202434.3334.6934.1534.6734.67445,821
19 Mar 202433.9534.3033.8434.2734.27451,979
18 Mar 202434.4534.5334.1834.2034.20472,143
18 Mar 20240.04229 Dividend
15 Mar 202434.2434.3834.1234.1834.14452,918
14 Mar 202435.1035.1534.4334.6534.61675,991
13 Mar 202435.4235.4234.9935.0935.05399,887
12 Mar 202435.3735.5635.0335.5635.52520,766
11 Mar 202434.9635.1334.7935.0935.05418,292
08 Mar 202435.9035.9735.1835.1835.14719,801
07 Mar 202435.5535.9135.4335.7735.73468,360
06 Mar 202435.2935.5535.0635.2735.23531,204
05 Mar 202435.2435.2434.5834.8234.78546,875
04 Mar 202435.5235.6935.4335.5335.49700,127
01 Mar 202434.7035.4634.7035.4135.37775,968
29 Feb 202434.3634.5734.1634.4934.45403,999
28 Feb 202434.0234.1633.9834.0934.05513,308
27 Feb 202434.3634.3634.0934.2234.18424,777
26 Feb 202434.1934.3634.1334.2034.16432,940
23 Feb 202434.2034.2733.9034.0333.991,211,697
22 Feb 202433.9734.1933.8434.0834.04436,218
21 Feb 202433.0333.2032.8933.1933.15465,176
20 Feb 202433.5933.6833.2833.5433.50334,510
16 Feb 202434.1934.3033.8333.8433.80450,377
15 Feb 202434.1634.2734.0434.1934.15573,531
14 Feb 202433.7434.0033.6933.9733.93474,602
13 Feb 202433.4033.6833.2033.4733.43712,680
12 Feb 202434.3234.5434.1834.2334.19534,225
09 Feb 202433.9934.3833.9434.3234.28812,122
08 Feb 202433.5133.9033.5133.8133.77464,331
07 Feb 202433.4333.5633.1733.4633.42461,812
06 Feb 202433.2733.2732.8533.0833.04400,112
05 Feb 202433.1633.2732.8533.1733.13592,651
02 Feb 202432.9533.2832.8033.1733.13625,969
01 Feb 202432.8233.0832.6033.0332.99820,303
31 Jan 202433.0533.2032.6632.7032.66817,001
30 Jan 202433.4933.5833.2833.3433.30530,272
29 Jan 202433.2233.5233.1933.5233.48580,295
26 Jan 202433.3933.5033.1233.1733.13924,092
25 Jan 202433.8733.9033.4733.6333.59785,463
24 Jan 202433.7733.8533.4733.5133.47808,137
23 Jan 202433.3833.4733.2633.4433.40764,518
22 Jan 202433.2633.5033.1933.3133.27633,660
19 Jan 202432.5533.0032.4932.9832.941,442,390
18 Jan 202432.1132.3732.0132.3532.31498,424
17 Jan 202431.8331.8331.5331.7931.75454,292
16 Jan 202432.0032.2231.8432.0632.02515,216
12 Jan 202432.2332.3532.0332.1232.08507,726
11 Jan 202432.0832.2031.6832.1532.11714,157
10 Jan 202431.8432.0831.6732.0331.99433,663
09 Jan 202431.5931.9931.5831.8131.77540,028
08 Jan 202431.2231.8631.2231.8631.82737,138
05 Jan 202431.1131.3631.0231.1331.09522,255
04 Jan 202431.1231.3831.0931.1431.10416,110
03 Jan 202431.5531.5931.3231.3531.31432,347
02 Jan 202432.3032.3031.6931.8731.83639,413
29 Dec 202332.7932.8632.5132.6432.60280,294
28 Dec 202332.8732.8732.7532.8332.79252,010
27 Dec 202332.8532.9232.7032.8032.76501,633
26 Dec 202332.6332.9232.6332.8232.78391,775
22 Dec 202332.5332.6132.3632.5532.511,050,490
21 Dec 202332.2132.3832.0632.3432.30536,863
20 Dec 202332.2932.4631.7831.7831.74459,912
19 Dec 202332.3532.4632.3232.4432.40399,808
18 Dec 202332.2932.3332.0832.2432.20390,511
18 Dec 20230.04716 Dividend
15 Dec 202332.2132.4632.1832.3132.22615,279
14 Dec 202331.9332.3231.9132.2232.13975,289
13 Dec 202331.3631.8331.2431.7331.64530,460
12 Dec 202331.1731.3831.0831.3631.28460,144
11 Dec 202330.7231.2730.7231.2431.16469,171
08 Dec 202330.3730.6830.3530.6430.56421,527
07 Dec 202330.2030.4530.1330.4130.33349,808
06 Dec 202330.4430.4530.0230.0529.97355,123
05 Dec 202330.1830.2530.0230.1930.11419,401
04 Dec 202330.3530.4430.1030.3730.29362,483
01 Dec 202330.1830.6130.1130.6030.52620,824
30 Nov 202330.3430.3530.0430.3330.25568,311
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...