Invesco S&P Ultra Dividend Revenue ETF (RDIV)
NYSEARCA: RDIV · Real-Time Price · USD
49.88
-0.26 (-0.53%)
At close: Aug 14, 2025, 4:00 PM
49.88
0.00 (0.00%)
After-hours: Aug 14, 2025, 6:30 PM EDT
RDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 49.77 | 49.77 | 49.45 | 49.49 | - | -1.30% | 15,095 |
| Aug 13, 2025 | 49.35 | 50.14 | 49.22 | 50.14 | 50.14 | 1.96% | 28,922 |
| Aug 12, 2025 | 48.61 | 49.19 | 48.61 | 49.17 | 49.17 | 1.60% | 17,070 |
| Aug 11, 2025 | 48.68 | 48.95 | 48.27 | 48.40 | 48.40 | -0.35% | 25,367 |
| Aug 8, 2025 | 48.36 | 48.61 | 48.30 | 48.57 | 48.57 | 0.70% | 20,989 |
| Aug 7, 2025 | 48.57 | 48.68 | 47.98 | 48.23 | 48.23 | 0.25% | 21,000 |
| Aug 6, 2025 | 48.59 | 48.59 | 48.07 | 48.11 | 48.11 | -0.72% | 21,753 |
| Aug 5, 2025 | 48.46 | 48.56 | 48.00 | 48.46 | 48.46 | 0.17% | 35,476 |
| Aug 4, 2025 | 47.92 | 48.45 | 47.92 | 48.38 | 48.38 | 1.26% | 35,001 |
| Aug 1, 2025 | 48.11 | 48.11 | 47.28 | 47.78 | 47.78 | -1.14% | 25,183 |
| Jul 31, 2025 | 48.65 | 48.99 | 48.29 | 48.33 | 48.33 | -1.06% | 18,056 |
| Jul 30, 2025 | 49.40 | 49.40 | 48.59 | 48.85 | 48.85 | -0.99% | 25,560 |
| Jul 29, 2025 | 49.51 | 49.51 | 49.22 | 49.34 | 49.34 | -0.04% | 17,910 |
| Jul 28, 2025 | 49.71 | 49.71 | 49.24 | 49.36 | 49.36 | -0.68% | 56,713 |
| Jul 25, 2025 | 49.54 | 49.70 | 49.23 | 49.70 | 49.70 | 0.61% | 26,188 |
| Jul 24, 2025 | 49.69 | 49.91 | 49.40 | 49.40 | 49.40 | -0.74% | 16,539 |
| Jul 23, 2025 | 49.44 | 49.77 | 49.44 | 49.77 | 49.77 | 0.97% | 19,432 |
| Jul 22, 2025 | 48.61 | 49.30 | 48.61 | 49.29 | 49.29 | 1.46% | 12,324 |
| Jul 21, 2025 | 48.92 | 48.96 | 48.54 | 48.58 | 48.58 | -0.27% | 23,247 |
| Jul 18, 2025 | 48.92 | 48.93 | 48.59 | 48.71 | 48.71 | 0.01% | 18,354 |
| Jul 17, 2025 | 48.29 | 48.75 | 48.28 | 48.71 | 48.71 | 0.60% | 58,540 |
| Jul 16, 2025 | 48.45 | 48.63 | 47.96 | 48.42 | 48.42 | - | 13,070 |
| Jul 15, 2025 | 49.25 | 49.25 | 48.42 | 48.42 | 48.42 | -1.69% | 15,666 |
| Jul 14, 2025 | 49.19 | 49.37 | 49.06 | 49.25 | 49.25 | -0.14% | 17,321 |
| Jul 11, 2025 | 49.35 | 49.49 | 49.11 | 49.32 | 49.32 | -0.88% | 21,635 |
| Jul 10, 2025 | 49.44 | 49.94 | 49.34 | 49.76 | 49.76 | 0.65% | 28,855 |
| Jul 9, 2025 | 49.67 | 49.67 | 49.27 | 49.44 | 49.44 | 0.12% | 25,411 |
| Jul 8, 2025 | 48.91 | 49.50 | 48.91 | 49.38 | 49.38 | 0.89% | 20,920 |
| Jul 7, 2025 | 49.29 | 49.38 | 48.68 | 48.94 | 48.94 | -0.95% | 27,216 |
| Jul 3, 2025 | 49.38 | 49.58 | 49.34 | 49.41 | 49.41 | 0.41% | 13,166 |
| Jul 2, 2025 | 48.93 | 49.21 | 48.75 | 49.21 | 49.21 | 0.80% | 26,845 |
| Jul 1, 2025 | 47.82 | 49.06 | 47.82 | 48.82 | 48.82 | 2.03% | 24,126 |
| Jun 30, 2025 | 47.68 | 47.88 | 47.65 | 47.85 | 47.85 | 0.42% | 41,343 |
| Jun 27, 2025 | 47.75 | 47.95 | 47.40 | 47.65 | 47.65 | 0.08% | 46,000 |
| Jun 26, 2025 | 47.19 | 47.62 | 47.19 | 47.61 | 47.61 | 1.41% | 44,204 |
| Jun 25, 2025 | 47.31 | 47.31 | 46.92 | 46.95 | 46.95 | -0.89% | 20,641 |
| Jun 24, 2025 | 47.09 | 47.50 | 47.09 | 47.37 | 47.37 | 0.83% | 39,921 |
| Jun 23, 2025 | 46.97 | 47.09 | 46.51 | 46.98 | 46.98 | -0.72% | 17,739 |
| Jun 20, 2025 | 47.38 | 47.56 | 47.26 | 47.32 | 46.85 | 0.21% | 14,339 |
| Jun 18, 2025 | 47.20 | 47.45 | 47.17 | 47.22 | 46.75 | 0.19% | 22,633 |
| Jun 17, 2025 | 47.48 | 47.62 | 47.10 | 47.13 | 46.66 | -1.28% | 31,162 |
| Jun 16, 2025 | 47.65 | 47.87 | 47.59 | 47.74 | 47.26 | 0.65% | 18,260 |
| Jun 13, 2025 | 47.85 | 47.88 | 47.34 | 47.43 | 46.96 | -1.31% | 23,001 |
| Jun 12, 2025 | 47.97 | 48.06 | 47.71 | 48.06 | 47.58 | 0.02% | 28,912 |
| Jun 11, 2025 | 48.35 | 48.35 | 48.00 | 48.05 | 47.57 | -0.35% | 28,575 |
| Jun 10, 2025 | 47.80 | 48.38 | 47.78 | 48.22 | 47.74 | 1.15% | 21,945 |
| Jun 9, 2025 | 47.84 | 47.93 | 47.63 | 47.67 | 47.20 | -0.10% | 29,859 |
| Jun 6, 2025 | 47.36 | 47.72 | 47.36 | 47.72 | 47.24 | 1.73% | 13,956 |
| Jun 5, 2025 | 46.92 | 47.17 | 46.76 | 46.91 | 46.44 | 0.15% | 30,720 |
| Jun 4, 2025 | 47.36 | 47.39 | 46.82 | 46.84 | 46.37 | -0.95% | 29,685 |