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
2023-12-29 85.43 85.62 84.98 85.34 0.1M
2023-12-28 85.38 85.61 85.37 85.42 0.1M
2023-12-27 85.35 85.51 85.15 85.39 0.1M
2023-12-26 85.16 85.54 84.94 85.43 0.1M
2023-12-22 84.91 85.30 84.75 85.04 0.2M
2023-12-21 84.50 84.84 84.13 84.83 0.1M
2023-12-20 85.04 85.29 83.92 83.98 0.2M
2023-12-19 84.77 85.22 84.66 85.22 0.2M
2023-12-18 84.66 84.74 84.48 84.59 0.2M
2023-12-15 84.84 84.84 84.38 84.66 0.1M
2023-12-14 84.73 85.15 84.68 84.99 0.2M
2023-12-13 83.15 84.42 82.93 84.42 0.2M
2023-12-12 83.00 83.18 82.70 83.18 0.1M
2023-12-11 82.65 83.03 82.63 83.00 0.1M
2023-12-08 82.27 82.67 82.19 82.49 0.1M
2023-12-07 82.15 82.34 82.00 82.19 0.2M
2023-12-06 82.23 82.41 81.72 81.84 0.2M
2023-12-05 82.07 82.17 81.90 82.00 0.2M
2023-12-04 81.93 82.38 81.91 82.25 0.2M
2023-12-01 81.55 82.41 80.94 82.39 0.3M
2023-11-30 81.11 81.68 80.92 81.68 0.2M
2023-11-29 81.41 81.54 80.82 80.95 0.2M
2023-11-28 81.01 81.35 80.85 81.09 0.2M
2023-11-27 81.13 81.19 80.94 80.99 0.1M
2023-11-24 81.06 81.27 81.06 81.23 0.0M
2023-11-22 80.73 81.10 80.73 81.03 0.1M
2023-11-21 80.58 80.67 80.29 80.62 0.1M
2023-11-20 80.41 80.92 80.25 80.71 0.2M
2023-11-17 80.32 80.42 80.07 80.42 0.1M
2023-11-16 80.20 80.30 79.74 80.09 0.1M
2023-11-15 80.42 80.75 80.33 80.57 0.2M
2023-11-14 79.84 80.43 79.66 80.20 0.2M
2023-11-13 78.62 78.91 78.43 78.80 0.1M
2023-11-10 78.12 78.81 77.81 78.81 0.2M
2023-11-09 78.61 78.61 77.68 77.78 0.2M
2023-11-08 78.77 78.77 78.11 78.37 0.1M
2023-11-07 78.72 78.81 78.51 78.60 0.2M
2023-11-06 79.04 79.04 78.53 78.81 0.3M
2023-11-03 78.68 79.21 78.68 78.92 0.1M
2023-11-02 77.32 78.13 77.24 78.13 0.1M
2023-11-01 76.44 76.98 76.18 76.85 0.1M
2023-10-31 75.90 76.39 75.65 76.39 0.1M
2023-10-30 75.35 75.89 75.08 75.80 0.1M
2023-10-27 75.78 75.78 74.60 74.89 0.1M
2023-10-26 75.90 76.21 75.56 75.71 0.3M
2023-10-25 76.56 76.56 75.95 76.13 0.1M
2023-10-24 76.81 76.99 76.39 76.76 0.1M
2023-10-23 76.54 76.90 76.10 76.36 0.1M
2023-10-20 77.66 77.66 76.68 76.75 0.1M
2023-10-19 78.45 78.60 77.46 77.66 0.1M
2023-10-18 78.99 78.99 78.10 78.29 0.1M
2023-10-17 78.55 79.39 78.53 79.11 0.1M
2023-10-16 78.54 78.96 78.47 78.81 0.1M
2023-10-13 78.43 78.70 77.76 78.08 0.1M
2023-10-12 78.87 78.87 77.62 78.05 0.2M
2023-10-11 78.75 78.75 77.99 78.60 0.1M
2023-10-10 78.29 78.83 78.10 78.55 0.1M
2023-10-09 77.24 78.00 77.09 78.00 0.1M
2023-10-06 76.59 77.61 75.95 77.34 0.1M
2023-10-05 76.96 77.05 76.46 76.91 0.2M
2023-10-04 76.88 77.07 76.29 76.95 0.1M
2023-10-03 77.35 77.44 76.58 76.82 0.1M
2023-10-02 78.15 78.15 77.19 77.72 0.1M
2023-09-29 79.06 79.06 77.85 78.14 0.1M
2023-09-28 78.14 78.75 78.11 78.55 0.1M
2023-09-27 78.47 78.47 77.47 78.06 0.1M
2023-09-26 78.77 78.79 78.02 78.03 0.1M
2023-09-25 78.69 79.27 78.61 79.27 0.1M
2023-09-22 79.40 79.40 78.70 78.87 0.1M
2023-09-21 79.77 79.79 79.02 79.17 0.1M
2023-09-20 80.63 80.80 79.95 80.10 0.1M
2023-09-19 80.46 80.48 79.88 80.41 0.1M
2023-09-18 80.56 80.69 80.29 80.57 0.1M
2023-09-15 81.21 81.37 80.74 80.79 0.1M
2023-09-14 81.29 81.58 81.06 81.55 0.0M
2023-09-13 80.97 81.03 80.53 80.83 0.1M
2023-09-12 80.58 81.24 80.55 80.90 0.1M
2023-09-11 80.85 81.00 80.48 80.81 0.1M
2023-09-08 80.27 80.60 80.16 80.29 0.1M
2023-09-07 79.88 80.25 79.70 80.20 0.1M
2023-09-06 80.00 80.24 79.54 80.11 0.0M
2023-09-05 80.68 80.80 80.12 80.12 0.1M
2023-09-01 81.09 81.14 80.53 80.94 0.1M
2023-08-31 80.91 81.07 80.51 80.51 0.1M
2023-08-30 80.71 81.10 80.71 80.83 0.1M
2023-08-29 80.15 80.89 79.98 80.89 0.0M
2023-08-28 79.90 80.22 79.59 79.92 0.1M
2023-08-25 79.52 79.74 78.80 79.60 0.0M
2023-08-24 79.94 80.12 79.00 79.20 0.2M
2023-08-23 79.56 79.92 79.34 79.91 0.1M
2023-08-22 79.92 79.99 79.24 79.30 0.1M
2023-08-21 80.00 80.00 79.21 79.67 0.1M
2023-08-18 79.32 79.93 79.19 79.73 0.1M
2023-08-17 80.62 80.62 79.38 79.66 0.1M
2023-08-16 80.97 81.15 80.22 80.45 0.1M
2023-08-15 81.65 81.65 80.74 80.98 0.0M
2023-08-14 81.81 81.98 81.54 81.88 0.2M
2023-08-11 81.65 82.10 81.57 82.05 0.0M
2023-08-10 82.29 82.71 81.52 81.86 0.1M
2023-08-09 82.27 82.27 81.63 81.80 0.1M
2023-08-08 81.79 82.17 81.26 82.17 0.0M
2023-08-07 81.85 82.36 81.85 82.36 0.0M
2023-08-04 82.20 82.46 81.35 81.59 0.1M
2023-08-03 81.76 82.13 81.37 81.65 0.1M
2023-08-02 81.99 82.21 81.75 81.90 0.1M
2023-08-01 82.59 82.75 82.17 82.57 0.1M
2023-07-31 82.63 82.80 82.40 82.80 0.2M
2023-07-28 82.53 82.59 82.01 82.53 0.1M
2023-07-27 82.99 83.04 81.82 82.21 0.1M
2023-07-26 82.23 82.71 82.14 82.51 0.0M
2023-07-25 82.29 82.47 82.04 82.28 0.1M
2023-07-24 82.02 82.52 82.02 82.40 0.0M
2023-07-21 82.16 82.16 81.74 81.78 0.1M
2023-07-20 81.65 81.89 81.56 81.88 0.1M
2023-07-19 81.39 81.80 81.25 81.61 0.1M
2023-07-18 80.46 81.28 80.46 80.90 0.1M
2023-07-17 80.32 80.63 80.14 80.53 0.1M
2023-07-14 80.97 80.97 80.31 80.53 0.1M
2023-07-13 80.88 80.88 80.55 80.81 0.1M
2023-07-12 81.05 81.05 80.32 80.59 0.2M
2023-07-11 79.76 80.46 79.70 80.46 0.2M
2023-07-10 79.08 79.75 79.08 79.43 0.1M
2023-07-07 79.00 79.92 78.95 79.11 0.1M
2023-07-06 79.55 79.55 78.78 79.22 0.1M
2023-07-05 79.96 80.12 79.81 80.09 0.1M
2023-07-03 80.04 80.31 79.63 80.13 0.0M
2023-06-30 79.72 80.09 79.54 80.00 0.0M
2023-06-29 78.82 79.24 78.69 79.24 0.1M
2023-06-28 78.60 78.75 78.36 78.71 0.1M
2023-06-27 78.03 78.84 77.94 78.62 0.4M
2023-06-26 77.84 78.28 77.84 78.16 0.1M
2023-06-23 77.91 78.12 77.66 77.72 0.1M
2023-06-22 78.08 78.38 78.00 78.26 0.1M
2023-06-21 77.98 78.60 77.98 78.15 0.2M
2023-06-20 78.59 78.64 78.03 78.31 0.1M
2023-06-16 79.66 79.70 79.10 79.12 0.0M
2023-06-15 78.32 79.61 78.32 79.40 0.2M
2023-06-14 78.73 78.95 77.98 78.39 0.6M
2023-06-13 78.61 79.18 78.54 78.98 0.4M
2023-06-12 77.91 78.43 77.86 78.28 0.1M
2023-06-09 77.73 78.23 77.70 77.86 0.1M
2023-06-08 77.50 77.88 77.40 77.73 0.0M
2023-06-07 77.26 77.62 77.13 77.40 0.0M
2023-06-06 76.60 77.22 76.60 77.10 0.2M
2023-06-05 77.06 77.18 76.69 76.77 0.1M
2023-06-02 76.09 77.00 76.09 76.82 0.0M
2023-06-01 75.07 75.70 74.78 75.54 0.1M
2023-05-31 74.88 75.12 74.56 74.86 0.1M
2023-05-30 75.61 75.63 75.11 75.32 0.0M
2023-05-26 75.09 75.69 75.06 75.42 0.1M
2023-05-25 75.06 75.08 74.44 74.83 0.0M
2023-05-24 75.40 75.44 74.92 75.18 0.1M
2023-05-23 75.90 76.42 75.66 75.76 0.1M
2023-05-22 76.16 76.51 75.96 76.13 0.0M
2023-05-19 76.52 76.74 75.95 76.19 0.1M
2023-05-18 75.97 76.51 75.69 76.40 0.0M
2023-05-17 75.29 76.12 75.18 75.92 0.0M
2023-05-16 75.49 75.49 74.84 74.84 0.1M
2023-05-15 75.47 75.70 75.12 75.57 0.0M
2023-05-12 75.65 75.78 74.86 75.31 0.0M
2023-05-11 75.40 75.59 75.08 75.57 0.1M
2023-05-10 76.17 76.17 74.97 75.78 0.2M
2023-05-09 75.52 75.90 75.52 75.66 0.0M
2023-05-08 75.78 75.91 75.60 75.73 0.0M
2023-05-05 75.03 75.99 75.03 75.77 0.0M
2023-05-04 74.91 75.01 74.08 74.39 0.1M
2023-05-03 75.88 76.06 75.04 75.04 0.1M
2023-05-02 76.65 76.65 75.10 75.72 0.1M
2023-05-01 77.00 77.15 76.74 76.87 0.0M
2023-04-28 76.14 76.98 76.14 76.85 0.0M
2023-04-27 75.54 76.45 75.43 76.31 0.0M
2023-04-26 75.75 75.75 74.89 75.26 0.1M
2023-04-25 76.60 76.61 75.63 75.79 0.0M
2023-04-24 76.60 76.90 76.53 76.90 0.0M
2023-04-21 76.80 76.80 76.27 76.53 0.0M
2023-04-20 76.44 76.75 76.22 76.67 0.1M
2023-04-19 76.88 77.03 76.67 76.72 0.0M
2023-04-18 77.29 77.41 76.90 77.19 0.1M
2023-04-17 76.82 77.17 76.64 77.07 0.0M
2023-04-14 76.98 77.49 76.49 76.80 0.1M
2023-04-13 76.68 77.21 76.33 77.13 0.1M
2023-04-12 77.35 77.35 76.28 76.48 0.3M
2023-04-11 76.90 77.18 76.76 77.08 0.1M
2023-04-10 76.06 76.60 75.92 76.59 0.1M
2023-04-06 76.11 76.47 75.99 76.41 0.2M
2023-04-05 76.01 76.40 75.78 76.26 0.3M
2023-04-04 76.55 76.66 75.73 75.97 0.1M
2023-04-03 76.21 76.75 76.20 76.60 0.0M
2023-03-31 75.26 76.10 75.26 76.10 0.1M
2023-03-30 75.28 75.28 74.70 75.17 0.2M
2023-03-29 74.44 74.74 74.22 74.64 0.0M
2023-03-28 73.51 74.00 73.40 73.79 0.1M
2023-03-27 73.84 74.07 73.37 73.80 0.1M
2023-03-24 72.35 73.28 72.02 73.28 0.1M
2023-03-23 73.52 73.92 72.15 72.88 0.1M
2023-03-22 74.45 74.72 73.05 73.08 0.1M
2023-03-21 74.04 74.39 73.83 74.25 0.0M
2023-03-20 72.83 73.39 72.72 73.37 0.1M
2023-03-17 73.47 73.51 72.42 72.67 0.1M
2023-03-16 72.09 73.77 72.09 73.77 0.1M
2023-03-15 72.32 72.80 71.68 72.80 0.1M
2023-03-14 73.70 74.09 72.74 73.73 0.1M
2023-03-13 72.51 73.52 72.09 72.75 0.0M
2023-03-10 74.30 74.55 72.94 73.34 0.1M
2023-03-09 75.81 76.07 74.16 74.21 0.1M
2023-03-08 75.81 75.91 75.13 75.65 0.1M
2023-03-07 76.94 76.94 75.57 75.64 0.1M
2023-03-06 77.10 77.29 76.80 76.83 0.1M
2023-03-03 76.12 77.03 76.08 77.03 0.0M
2023-03-02 75.25 76.06 75.18 75.90 0.0M
2023-03-01 75.63 75.83 75.27 75.54 0.1M
2023-02-28 75.90 76.18 75.64 75.64 0.1M
2023-02-27 76.52 76.73 75.84 75.97 0.1M
2023-02-24 75.68 76.11 75.33 75.90 0.1M
2023-02-23 76.85 76.85 75.76 76.46 0.1M
2023-02-22 76.70 76.83 76.08 76.40 0.3M
2023-02-21 77.38 77.42 76.46 76.55 0.1M
2023-02-17 77.92 78.04 77.47 78.04 0.0M
2023-02-16 78.25 78.94 78.09 78.09 0.1M
2023-02-15 78.43 79.02 78.27 79.02 0.1M
2023-02-14 78.79 79.25 78.18 78.84 0.0M
2023-02-13 78.16 78.90 78.16 78.87 0.0M
2023-02-10 77.57 78.18 77.56 78.10 0.0M
2023-02-09 78.58 78.74 77.31 77.57 0.1M
2023-02-08 78.36 78.65 78.03 78.23 0.0M
2023-02-07 78.02 79.00 77.61 78.75 0.1M
2023-02-06 78.31 78.31 77.73 77.98 0.2M
2023-02-03 78.71 79.30 78.32 78.49 0.1M
2023-02-02 79.32 79.71 78.89 79.42 0.1M
2023-02-01 78.03 79.28 77.54 78.75 0.1M
2023-01-31 77.40 78.42 77.40 78.42 0.1M
2023-01-30 77.61 78.07 77.25 77.27 0.1M
2023-01-27 78.11 78.53 77.90 78.13 0.0M
2023-01-26 77.84 78.09 77.28 78.05 0.2M
2023-01-25 76.60 77.31 76.25 77.24 0.1M
2023-01-24 76.97 77.24 76.53 77.14 0.1M
2023-01-23 76.66 77.48 76.46 77.10 0.1M
2023-01-20 75.44 76.44 75.06 76.40 0.1M
2023-01-19 75.29 75.55 74.85 75.23 0.1M
2023-01-18 77.32 77.35 75.67 75.67 0.1M
2023-01-17 77.41 77.47 76.81 76.95 0.1M
2023-01-13 76.52 77.41 76.47 77.18 0.1M
2023-01-12 77.05 77.29 76.40 76.99 0.1M
2023-01-11 76.33 76.71 76.06 76.66 0.2M
2023-01-10 75.40 75.92 75.09 75.92 0.0M
2023-01-09 76.08 76.40 75.33 75.42 0.1M
2023-01-06 74.66 75.78 74.42 75.66 0.1M
2023-01-05 74.06 74.29 73.62 73.95 0.1M
2023-01-04 74.05 74.72 73.69 74.40 0.1M
2023-01-03 74.25 74.51 73.26 73.77 0.1M