Invesco S&P Ultra Dividend Revenue ETF (RDIV)
NYSEARCA: RDIV · Real-Time Price · USD
51.94
-0.58 (-1.10%)
Sep 29, 2025, 11:32 AM EDT - Market open
RDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 52.21 | 52.68 | 52.15 | 52.52 | 52.52 | 0.86% | 63,206 |
| Sep 25, 2025 | 52.09 | 52.30 | 52.01 | 52.07 | 52.07 | -0.27% | 38,387 |
| Sep 24, 2025 | 52.14 | 52.42 | 52.14 | 52.21 | 52.21 | 0.52% | 36,897 |
| Sep 23, 2025 | 51.69 | 52.41 | 51.69 | 51.94 | 51.94 | 0.82% | 18,102 |
| Sep 22, 2025 | 51.63 | 51.69 | 51.45 | 51.52 | 51.52 | -1.57% | 26,600 |
| Sep 19, 2025 | 52.77 | 52.77 | 52.22 | 52.34 | 51.79 | -0.80% | 11,955 |
| Sep 18, 2025 | 52.54 | 52.77 | 52.34 | 52.76 | 52.20 | 0.55% | 21,289 |
| Sep 17, 2025 | 52.33 | 53.00 | 52.33 | 52.47 | 51.91 | 0.36% | 16,387 |
| Sep 16, 2025 | 52.22 | 52.34 | 52.10 | 52.28 | 51.73 | 0.27% | 41,305 |
| Sep 15, 2025 | 52.30 | 52.39 | 52.07 | 52.14 | 51.59 | -0.21% | 19,510 |
| Sep 12, 2025 | 52.75 | 52.75 | 52.24 | 52.25 | 51.70 | -0.89% | 18,472 |
| Sep 11, 2025 | 52.17 | 52.72 | 52.17 | 52.72 | 52.16 | 1.07% | 16,153 |
| Sep 10, 2025 | 52.15 | 52.22 | 51.74 | 52.16 | 51.61 | -0.17% | 14,460 |
| Sep 9, 2025 | 52.06 | 52.61 | 52.06 | 52.25 | 51.70 | 0.64% | 31,747 |
| Sep 8, 2025 | 52.40 | 52.40 | 51.61 | 51.92 | 51.37 | -0.88% | 25,127 |
| Sep 5, 2025 | 52.65 | 52.89 | 52.20 | 52.38 | 51.83 | -0.46% | 16,270 |
| Sep 4, 2025 | 52.26 | 52.62 | 52.08 | 52.62 | 52.06 | 1.06% | 25,433 |
| Sep 3, 2025 | 52.03 | 52.50 | 51.81 | 52.07 | 51.52 | 0.25% | 26,839 |
| Sep 2, 2025 | 51.63 | 51.94 | 51.55 | 51.94 | 51.39 | -0.17% | 24,300 |
| Aug 29, 2025 | 51.67 | 52.07 | 51.67 | 52.03 | 51.48 | 0.79% | 33,411 |
| Aug 28, 2025 | 51.93 | 51.93 | 51.30 | 51.62 | 51.07 | -0.31% | 52,299 |
| Aug 27, 2025 | 51.07 | 51.84 | 51.07 | 51.78 | 51.23 | 1.39% | 18,461 |
| Aug 26, 2025 | 51.28 | 51.39 | 50.96 | 51.07 | 50.53 | -0.43% | 29,356 |
| Aug 25, 2025 | 51.34 | 51.39 | 51.26 | 51.29 | 50.75 | -0.27% | 23,946 |
| Aug 22, 2025 | 50.23 | 51.48 | 50.23 | 51.43 | 50.89 | 2.90% | 108,951 |
| Aug 21, 2025 | 50.02 | 50.19 | 49.85 | 49.98 | 49.45 | -0.43% | 83,438 |
| Aug 20, 2025 | 50.15 | 50.39 | 49.97 | 50.20 | 49.67 | 0.16% | 18,809 |
| Aug 19, 2025 | 49.85 | 50.47 | 49.85 | 50.12 | 49.59 | 0.66% | 27,016 |
| Aug 18, 2025 | 49.80 | 49.91 | 49.67 | 49.79 | 49.26 | 0.06% | 25,677 |
| Aug 15, 2025 | 49.91 | 50.00 | 49.64 | 49.76 | 49.23 | -0.23% | 19,779 |
| Aug 14, 2025 | 49.77 | 49.89 | 49.45 | 49.88 | 49.35 | -0.53% | 36,343 |
| Aug 13, 2025 | 49.35 | 50.14 | 49.22 | 50.14 | 49.61 | 1.96% | 28,922 |
| Aug 12, 2025 | 48.61 | 49.19 | 48.61 | 49.17 | 48.65 | 1.60% | 17,070 |
| Aug 11, 2025 | 48.68 | 48.95 | 48.27 | 48.40 | 47.89 | -0.35% | 25,367 |
| Aug 8, 2025 | 48.36 | 48.61 | 48.30 | 48.57 | 48.06 | 0.70% | 20,989 |
| Aug 7, 2025 | 48.57 | 48.68 | 47.98 | 48.23 | 47.72 | 0.25% | 21,000 |
| Aug 6, 2025 | 48.59 | 48.59 | 48.07 | 48.11 | 47.60 | -0.72% | 21,753 |
| Aug 5, 2025 | 48.46 | 48.56 | 48.00 | 48.46 | 47.95 | 0.17% | 35,476 |
| Aug 4, 2025 | 47.92 | 48.45 | 47.92 | 48.38 | 47.87 | 1.26% | 35,001 |
| Aug 1, 2025 | 48.11 | 48.11 | 47.28 | 47.78 | 47.27 | -1.14% | 25,183 |
| Jul 31, 2025 | 48.65 | 48.99 | 48.29 | 48.33 | 47.82 | -1.06% | 18,056 |
| Jul 30, 2025 | 49.40 | 49.40 | 48.59 | 48.85 | 48.33 | -0.99% | 25,560 |
| Jul 29, 2025 | 49.51 | 49.51 | 49.22 | 49.34 | 48.82 | -0.04% | 17,910 |
| Jul 28, 2025 | 49.71 | 49.71 | 49.24 | 49.36 | 48.84 | -0.68% | 56,713 |
| Jul 25, 2025 | 49.54 | 49.70 | 49.23 | 49.70 | 49.17 | 0.61% | 26,188 |
| Jul 24, 2025 | 49.69 | 49.91 | 49.40 | 49.40 | 48.88 | -0.74% | 16,539 |
| Jul 23, 2025 | 49.44 | 49.77 | 49.44 | 49.77 | 49.24 | 0.97% | 19,432 |
| Jul 22, 2025 | 48.61 | 49.30 | 48.61 | 49.29 | 48.77 | 1.46% | 12,324 |
| Jul 21, 2025 | 48.92 | 48.96 | 48.54 | 48.58 | 48.07 | -0.27% | 23,247 |
| Jul 18, 2025 | 48.92 | 48.93 | 48.59 | 48.71 | 48.20 | 0.01% | 18,354 |