Invesco S&P 500 Revenue ETF

RWL
🏛️ usa →
110.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 80.08 80.23 79.89 79.96 0.0M
2021-12-30 80.12 80.48 79.93 80.00 0.0M
2021-12-29 80.14 80.26 79.95 80.12 0.0M
2021-12-28 79.69 80.11 79.69 79.93 0.0M
2021-12-27 79.13 79.70 78.88 79.67 0.0M
2021-12-23 78.40 79.04 78.40 78.82 0.1M
2021-12-22 77.69 78.37 77.69 78.27 0.0M
2021-12-21 77.28 77.89 77.18 77.81 0.0M
2021-12-20 76.71 76.72 75.98 76.69 0.0M
2021-12-17 78.14 78.54 77.65 77.78 0.0M
2021-12-16 79.14 79.40 78.74 78.76 0.0M
2021-12-15 78.05 78.78 77.57 78.76 0.0M
2021-12-14 77.72 78.27 77.72 77.93 0.0M
2021-12-13 78.43 78.44 77.97 77.97 0.0M
2021-12-10 78.32 78.72 78.05 78.71 0.0M
2021-12-09 77.64 78.09 77.64 77.85 0.0M
2021-12-08 78.28 78.28 77.65 77.93 0.0M
2021-12-07 77.44 78.15 77.44 77.88 0.1M
2021-12-06 76.25 77.30 76.25 76.85 0.2M
2021-12-03 76.21 76.51 75.21 75.79 0.0M
2021-12-02 74.87 76.32 74.65 75.93 0.1M
2021-12-01 76.27 76.88 74.60 74.60 0.0M
2021-11-30 76.63 76.63 75.26 75.40 0.0M
2021-11-29 77.53 77.53 76.78 77.15 0.0M
2021-11-26 77.34 77.34 76.48 76.78 0.0M
2021-11-24 78.46 78.56 78.31 78.53 0.0M
2021-11-23 78.22 78.62 78.03 78.61 0.0M
2021-11-22 77.70 78.63 77.70 78.05 0.0M
2021-11-19 78.26 78.26 77.52 77.59 0.0M
2021-11-18 78.37 78.42 77.91 78.35 0.0M
2021-11-17 78.78 78.78 78.31 78.31 0.0M
2021-11-16 78.86 78.99 78.61 78.62 0.0M
2021-11-15 78.91 78.92 78.58 78.65 0.0M
2021-11-12 78.37 78.76 78.36 78.70 0.0M
2021-11-11 78.29 78.50 78.26 78.39 0.0M
2021-11-10 78.67 78.78 78.12 78.23 0.0M
2021-11-09 78.78 78.78 78.35 78.59 0.0M
2021-11-08 78.71 78.90 78.58 78.68 0.0M
2021-11-05 78.50 79.01 78.45 78.59 0.0M
2021-11-04 78.38 78.39 77.90 78.18 0.0M
2021-11-03 77.18 78.22 77.18 78.20 0.0M
2021-11-02 77.37 77.48 77.32 77.41 0.0M
2021-11-01 77.02 77.32 77.01 77.27 0.0M
2021-10-29 76.61 76.97 76.61 76.88 0.0M
2021-10-27 77.38 77.38 76.23 76.23 0.0M
2021-10-26 77.49 77.49 77.08 77.14 0.0M
2021-10-25 77.29 77.30 76.94 77.12 0.0M
2021-10-22 76.99 77.13 76.69 77.00 0.0M
2021-10-21 76.60 76.87 76.47 76.87 0.0M
2021-10-20 75.93 76.79 75.93 76.73 0.0M
2021-10-19 75.60 76.01 75.60 75.96 0.0M
2021-10-18 75.20 75.64 75.04 75.42 0.0M
2021-10-15 75.34 75.66 75.34 75.45 0.0M
2021-10-14 74.38 75.05 74.38 74.98 0.0M
2021-10-13 74.13 74.13 73.10 73.78 0.0M
2021-10-12 74.09 74.27 73.71 73.87 0.0M
2021-10-11 74.51 75.01 74.06 74.06 0.0M
2021-10-08 74.64 74.64 74.36 74.46 0.0M
2021-10-07 74.05 74.79 74.05 74.35 0.0M
2021-10-06 73.12 73.64 72.58 73.62 0.0M
2021-10-05 73.21 73.95 73.06 73.56 0.0M
2021-10-04 73.51 73.80 72.76 72.97 0.0M
2021-10-01 73.01 73.78 72.40 73.41 0.0M
2021-09-30 74.25 74.25 72.76 72.76 0.0M
2021-09-29 73.79 74.23 73.79 73.95 0.0M
2021-09-28 74.60 74.60 73.62 73.71 0.0M
2021-09-27 74.45 74.90 74.45 74.64 0.0M
2021-09-24 73.81 74.38 73.81 74.28 0.0M
2021-09-23 73.73 74.48 73.52 74.14 0.0M
2021-09-22 73.30 73.66 73.07 73.23 0.0M
2021-09-21 73.24 73.37 72.60 72.60 0.0M
2021-09-20 73.16 73.23 72.07 72.86 0.1M
2021-09-17 74.81 74.86 74.36 74.40 0.0M
2021-09-16 74.93 75.11 74.38 74.82 0.0M
2021-09-15 74.20 75.07 74.20 74.94 0.0M
2021-09-14 75.04 75.11 74.10 74.19 0.0M
2021-09-13 75.03 75.05 74.56 74.93 0.0M
2021-09-10 75.48 75.48 74.40 74.40 0.0M
2021-09-09 75.44 75.68 75.06 75.06 0.0M
2021-09-08 75.39 75.62 75.17 75.38 0.0M
2021-09-07 76.00 76.00 75.48 75.48 0.0M
2021-09-03 76.23 76.23 75.90 76.01 0.0M
2021-09-02 75.94 76.23 75.87 76.16 0.0M
2021-09-01 75.93 75.93 75.45 75.58 0.1M
2021-08-31 75.57 75.93 75.57 75.77 0.0M
2021-08-30 75.60 75.87 75.57 75.65 0.0M
2021-08-27 75.13 75.68 75.13 75.62 0.0M
2021-08-26 75.65 75.65 74.90 74.92 0.3M
2021-08-25 75.46 75.70 75.25 75.55 0.0M
2021-08-24 75.42 75.51 75.27 75.32 0.0M
2021-08-23 75.15 75.38 75.11 75.15 0.0M
2021-08-20 74.22 74.78 74.22 74.73 0.0M
2021-08-19 73.93 74.41 73.83 74.23 0.0M
2021-08-18 74.95 75.31 74.35 74.35 0.0M
2021-08-17 75.33 75.41 74.71 75.18 0.0M
2021-08-16 75.21 75.66 74.98 75.66 0.1M
2021-08-13 75.55 75.58 75.37 75.42 0.0M
2021-08-12 75.50 75.52 75.21 75.50 0.0M
2021-08-11 75.25 75.47 75.12 75.46 0.0M
2021-08-10 74.70 75.07 74.70 75.01 0.0M
2021-08-09 74.55 74.62 74.39 74.50 0.0M
2021-08-06 74.53 74.73 74.52 74.63 0.0M
2021-08-05 74.29 74.41 74.08 74.27 0.0M
2021-08-04 74.55 74.68 74.22 74.22 0.0M
2021-08-03 74.42 74.98 73.95 74.98 0.0M
2021-08-02 74.62 74.83 74.21 74.24 0.0M
2021-07-30 74.42 74.69 74.24 74.27 0.0M
2021-07-29 74.61 74.96 74.61 74.80 0.0M
2021-07-28 74.41 74.56 74.14 74.29 0.0M
2021-07-27 74.31 74.44 74.10 74.43 0.0M
2021-07-26 74.37 74.67 74.37 74.62 0.0M
2021-07-23 74.30 74.46 74.07 74.38 0.1M
2021-07-22 73.89 73.91 73.61 73.84 0.0M
2021-07-21 73.72 73.97 73.72 73.94 0.0M
2021-07-20 72.49 73.62 72.49 73.33 0.0M
2021-07-19 72.28 72.44 71.65 72.05 0.0M
2021-07-16 74.13 74.13 73.23 73.28 0.0M
2021-07-15 73.77 74.00 73.66 73.88 0.0M
2021-07-14 74.24 74.41 73.95 73.99 0.0M
2021-07-13 74.37 74.47 74.02 74.02 0.0M
2021-07-12 74.05 74.52 74.05 74.47 0.0M
2021-07-09 73.75 74.30 73.75 74.24 0.1M
2021-07-08 73.03 73.49 72.83 73.32 0.3M
2021-07-07 73.65 74.03 73.65 73.93 0.3M
2021-07-06 74.21 74.21 73.31 73.76 0.0M
2021-07-02 73.99 74.38 73.99 74.32 0.0M
2021-07-01 73.85 74.08 73.85 74.07 0.0M
2021-06-30 73.44 73.78 73.42 73.71 0.0M
2021-06-29 73.78 73.81 73.40 73.45 0.0M
2021-06-28 73.74 73.74 73.34 73.55 0.0M
2021-06-25 73.53 73.76 73.40 73.76 0.0M
2021-06-24 73.32 73.39 73.16 73.32 0.0M
2021-06-23 73.05 73.18 72.91 72.91 0.0M
2021-06-22 72.79 73.26 72.67 73.04 0.0M
2021-06-21 72.09 72.82 72.01 72.79 0.0M
2021-06-18 72.69 72.69 71.93 71.93 0.0M
2021-06-17 73.65 73.90 72.65 73.13 0.0M
2021-06-16 74.18 74.18 73.46 73.66 0.0M
2021-06-15 74.29 74.29 73.87 74.17 0.0M
2021-06-14 74.01 74.06 73.72 74.06 0.0M
2021-06-11 74.43 74.43 74.18 74.33 0.0M
2021-06-10 74.52 74.52 74.18 74.26 0.1M
2021-06-09 74.55 74.55 74.13 74.15 0.1M
2021-06-08 74.50 74.58 74.21 74.51 0.0M
2021-06-07 74.81 74.81 74.37 74.51 0.0M
2021-06-04 74.59 74.73 74.46 74.67 0.0M
2021-06-03 73.86 74.49 73.81 74.37 0.2M
2021-06-02 74.41 74.41 74.17 74.27 0.1M
2021-06-01 74.36 74.56 74.02 74.13 0.0M
2021-05-28 74.30 74.30 74.00 74.00 0.0M
2021-05-27 74.21 74.34 74.06 74.16 0.0M
2021-05-26 73.85 73.86 73.49 73.82 0.0M
2021-05-25 74.06 74.21 73.64 73.65 0.0M
2021-05-24 73.92 74.24 73.92 74.02 0.0M
2021-05-21 73.68 74.20 73.64 73.71 0.1M
2021-05-20 73.30 73.72 73.05 73.49 0.0M
2021-05-19 72.66 73.08 72.23 73.08 0.1M
2021-05-18 74.21 74.21 73.49 73.49 0.0M
2021-05-17 73.98 74.07 73.69 74.00 0.0M
2021-05-14 73.55 74.04 73.53 73.91 0.0M
2021-05-13 72.20 73.35 72.20 73.13 0.1M
2021-05-12 73.58 73.58 72.11 72.12 0.0M
2021-05-11 74.04 74.04 73.13 73.49 0.0M
2021-05-10 74.69 75.33 74.57 74.58 0.2M
2021-05-07 73.76 74.70 73.76 74.59 0.0M
2021-05-06 73.43 73.94 73.09 73.94 0.0M
2021-05-05 73.32 73.56 73.06 73.33 0.1M
2021-05-04 72.89 73.17 72.64 73.15 0.1M
2021-05-03 73.01 73.36 72.96 73.17 0.0M
2021-04-30 72.69 72.72 72.31 72.43 0.0M
2021-04-29 72.62 72.89 72.40 72.83 0.0M
2021-04-28 72.11 72.37 72.11 72.17 0.0M
2021-04-27 72.04 72.18 71.91 72.16 0.0M
2021-04-26 72.36 72.36 71.97 71.97 0.0M
2021-04-23 71.70 72.34 71.65 72.13 0.0M
2021-04-22 72.30 72.30 71.38 71.52 0.0M
2021-04-21 71.18 72.15 71.18 72.12 0.0M
2021-04-20 71.82 71.82 71.18 71.40 0.0M
2021-04-19 72.26 72.26 71.77 71.87 0.0M
2021-04-16 72.07 72.27 71.98 72.15 0.1M
2021-04-15 71.65 71.81 71.50 71.81 0.0M
2021-04-14 70.99 71.55 70.99 71.22 0.0M
2021-04-13 71.36 71.36 70.89 71.13 0.0M
2021-04-12 71.30 71.35 71.16 71.29 0.1M
2021-04-09 70.65 71.19 70.65 71.19 0.1M
2021-04-08 70.82 70.82 70.49 70.66 0.0M
2021-04-07 70.70 70.90 70.59 70.72 0.0M
2021-04-06 71.01 71.01 70.64 70.71 0.0M
2021-04-05 70.34 70.95 70.34 70.83 0.0M
2021-04-01 69.89 69.98 69.45 69.98 0.0M
2021-03-31 70.13 70.13 69.52 69.52 0.0M
2021-03-30 69.84 69.93 69.64 69.81 0.0M
2021-03-29 69.78 70.01 69.36 69.73 0.0M
2021-03-26 69.35 69.80 68.92 69.79 0.2M
2021-03-25 68.00 68.86 67.57 68.73 0.0M
2021-03-24 68.61 68.85 68.09 68.09 0.1M
2021-03-23 68.35 68.68 67.93 68.04 0.0M
2021-03-22 68.34 68.93 68.34 68.79 0.0M
2021-03-19 68.98 69.22 68.50 68.89 0.0M
2021-03-18 69.18 69.80 68.78 68.88 0.2M
2021-03-17 68.82 69.46 68.82 69.45 0.0M
2021-03-16 69.58 69.58 69.13 69.16 0.0M
2021-03-15 69.32 69.69 69.00 69.69 0.0M
2021-03-12 68.83 69.38 68.81 69.38 0.0M
2021-03-11 68.71 69.06 68.54 68.68 0.0M
2021-03-10 67.96 68.72 67.90 68.49 0.0M
2021-03-09 67.98 68.11 67.44 67.53 0.1M
2021-03-08 67.50 68.19 67.18 67.42 0.0M
2021-03-05 65.96 67.00 65.10 66.95 0.0M
2021-03-04 66.43 66.44 64.61 65.46 0.0M
2021-03-03 66.10 66.63 65.99 65.99 0.0M
2021-03-02 66.36 66.68 66.20 66.20 0.0M
2021-03-01 65.72 66.74 65.72 66.39 0.0M
2021-02-26 65.55 65.78 64.69 65.02 0.2M
2021-02-25 66.77 66.97 65.39 65.52 0.0M
2021-02-24 65.95 67.02 65.95 66.98 0.0M
2021-02-23 65.67 66.26 65.52 66.21 0.0M
2021-02-22 65.64 66.34 65.62 66.01 0.0M
2021-02-19 65.70 66.09 65.70 65.85 0.0M
2021-02-18 65.49 65.77 65.40 65.57 0.1M
2021-02-17 65.64 66.14 65.45 66.09 0.0M
2021-02-16 65.91 66.13 65.74 65.77 0.0M
2021-02-12 65.27 65.76 65.27 65.74 0.0M
2021-02-11 65.72 65.79 65.17 65.48 0.0M
2021-02-10 65.80 65.90 65.22 65.68 0.0M
2021-02-09 65.38 65.75 65.38 65.62 0.0M
2021-02-08 65.13 65.61 65.13 65.58 0.0M
2021-02-05 65.07 65.20 64.92 64.93 0.0M
2021-02-04 64.02 64.78 64.02 64.75 0.0M
2021-02-03 63.74 64.16 63.60 64.05 0.0M
2021-02-02 63.37 64.04 63.37 63.58 0.0M
2021-02-01 62.76 63.08 62.36 62.78 0.0M
2021-01-29 63.39 63.46 62.20 62.29 0.0M
2021-01-28 63.33 64.11 63.33 63.55 0.0M
2021-01-27 63.92 63.92 62.80 63.13 0.0M
2021-01-26 64.69 64.86 64.40 64.50 0.0M
2021-01-25 64.54 64.62 64.00 64.56 0.0M
2021-01-22 64.30 64.78 64.30 64.65 0.0M
2021-01-21 65.23 65.23 64.85 64.88 0.0M
2021-01-20 64.60 65.08 64.55 64.97 0.0M
2021-01-19 64.58 64.64 64.33 64.49 0.0M
2021-01-15 64.20 64.47 63.95 64.23 0.1M
2021-01-14 64.74 65.18 64.71 64.82 0.0M
2021-01-13 64.59 64.80 64.46 64.59 0.1M
2021-01-12 64.27 64.78 64.27 64.70 0.0M
2021-01-11 63.56 64.40 63.56 64.26 0.0M
2021-01-08 64.58 64.58 63.66 64.25 0.0M
2021-01-07 64.08 64.39 63.87 64.24 0.1M
2021-01-06 62.02 63.90 62.02 63.49 0.0M
2021-01-05 61.42 62.40 61.42 62.12 0.1M
2021-01-04 62.64 62.64 61.09 61.69 0.0M