Invesco S&P 500 Equal Weight Materials ETF (RTM)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

156.86

+1.49

(+0.96%)

At close: 03:55PM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	34.21	34.44	34.21	34.29	34.29	20,190
22 Apr 2024	34.42	34.73	34.22	34.54	34.54	22,429
19 Apr 2024	34.44	34.72	34.44	34.51	34.51	17,012
18 Apr 2024	34.54	34.71	34.35	34.46	34.46	28,460
17 Apr 2024	34.68	34.72	34.43	34.43	34.43	6,344
16 Apr 2024	34.61	34.62	34.39	34.46	34.46	18,271
15 Apr 2024	35.24	35.44	34.71	34.79	34.79	30,858
12 Apr 2024	35.65	35.65	34.88	34.96	34.96	39,253
11 Apr 2024	35.93	35.96	35.64	35.85	35.85	152,830
10 Apr 2024	35.84	35.99	35.68	35.92	35.92	57,467
09 Apr 2024	36.38	36.50	36.04	36.38	36.38	27,947
08 Apr 2024	36.19	36.29	36.13	36.18	36.18	17,392
05 Apr 2024	35.87	36.10	35.75	36.08	36.08	29,563
04 Apr 2024	36.46	36.55	35.83	35.92	35.92	17,068
03 Apr 2024	36.01	36.28	36.01	36.27	36.27	21,053
02 Apr 2024	36.27	36.27	35.87	36.01	36.01	36,628
01 Apr 2024	36.42	36.42	36.19	36.26	36.26	16,474
28 Mar 2024	36.11	36.41	36.11	36.33	36.33	23,943
27 Mar 2024	35.57	36.10	35.57	36.10	36.10	21,625
26 Mar 2024	35.69	35.73	35.43	35.44	35.44	54,480
25 Mar 2024	35.40	35.65	35.40	35.55	35.55	11,416
22 Mar 2024	35.74	35.79	35.44	35.44	35.44	25,301
21 Mar 2024	35.75	35.84	35.67	35.80	35.80	14,953
20 Mar 2024	35.14	35.72	35.14	35.59	35.59	30,519
19 Mar 2024	35.10	35.21	35.10	35.21	35.21	25,492
18 Mar 2024	35.13	35.38	35.09	35.18	35.18	39,560
18 Mar 2024	0.16339 Dividend
15 Mar 2024	34.95	35.29	34.95	35.22	35.06	17,283
14 Mar 2024	35.27	35.27	34.88	35.04	34.88	55,078
13 Mar 2024	35.03	35.42	35.03	35.29	35.13	6,408
12 Mar 2024	35.08	35.08	34.79	35.01	34.85	23,699
11 Mar 2024	34.67	35.15	34.63	35.03	34.87	24,534
08 Mar 2024	34.87	34.88	34.61	34.61	34.45	21,048
07 Mar 2024	34.52	34.94	34.50	34.80	34.64	68,081
06 Mar 2024	34.25	34.37	34.18	34.27	34.11	21,763
05 Mar 2024	34.10	34.31	33.93	34.01	33.85	21,504
04 Mar 2024	34.23	34.50	34.23	34.35	34.19	32,073
01 Mar 2024	34.14	34.34	34.07	34.24	34.08	22,606
29 Feb 2024	33.74	34.13	33.74	34.06	33.90	182,765
28 Feb 2024	33.42	33.72	33.39	33.53	33.37	27,920
27 Feb 2024	33.54	33.69	33.44	33.54	33.39	23,106
26 Feb 2024	33.46	33.50	33.38	33.42	33.26	82,075
23 Feb 2024	33.27	33.63	33.27	33.57	33.41	57,856
22 Feb 2024	33.17	33.36	33.09	33.34	33.19	11,541
21 Feb 2024	32.86	33.02	32.72	33.02	32.87	12,464
20 Feb 2024	33.17	33.17	32.85	32.88	32.73	54,526
16 Feb 2024	32.93	33.32	32.93	33.09	32.94	21,860
15 Feb 2024	32.48	33.01	32.48	32.88	32.73	12,010
14 Feb 2024	32.30	32.37	32.12	32.33	32.18	18,680
13 Feb 2024	32.22	32.44	31.81	32.08	31.93	192,516
12 Feb 2024	32.39	32.94	32.39	32.74	32.59	26,091
09 Feb 2024	32.30	32.40	32.12	32.40	32.24	53,253
08 Feb 2024	32.37	32.39	32.13	32.36	32.21	29,816
07 Feb 2024	32.11	32.38	32.11	32.35	32.20	13,794
06 Feb 2024	31.75	32.02	31.75	31.93	31.78	23,623
05 Feb 2024	31.86	31.88	31.64	31.70	31.56	38,248
02 Feb 2024	32.32	32.49	32.09	32.36	32.21	18,103
01 Feb 2024	32.39	32.70	32.09	32.59	32.44	77,728
31 Jan 2024	32.53	32.59	32.03	32.03	31.88	46,145
30 Jan 2024	32.35	32.72	32.35	32.57	32.42	13,034
29 Jan 2024	32.26	32.45	32.20	32.45	32.30	16,177
26 Jan 2024	32.42	32.61	32.36	32.40	32.25	20,874
25 Jan 2024	32.17	32.37	32.06	32.37	32.22	15,662
24 Jan 2024	32.39	32.42	31.94	31.94	31.79	34,806
23 Jan 2024	32.49	32.58	32.29	32.39	32.24	41,979
22 Jan 2024	31.98	32.26	31.98	32.26	32.11	49,613
19 Jan 2024	32.01	32.10	31.73	32.06	31.91	13,907
18 Jan 2024	31.97	32.03	31.76	32.03	31.88	9,978
17 Jan 2024	31.99	32.09	31.84	31.92	31.77	20,170
16 Jan 2024	32.40	32.40	32.19	32.28	32.13	46,370
12 Jan 2024	33.01	33.01	32.59	32.69	32.54	13,435
11 Jan 2024	32.96	32.96	32.57	32.76	32.61	28,344
10 Jan 2024	32.86	32.91	32.75	32.88	32.73	23,681
09 Jan 2024	33.12	33.12	32.85	32.94	32.79	25,495
08 Jan 2024	33.05	33.36	32.98	33.36	33.20	17,200
05 Jan 2024	32.99	33.40	32.99	33.19	33.04	17,027
04 Jan 2024	33.24	33.29	33.09	33.12	32.97	28,560
03 Jan 2024	33.37	33.49	33.07	33.27	33.12	30,427
02 Jan 2024	33.42	33.83	33.42	33.70	33.55	25,717
29 Dec 2023	33.74	33.77	33.59	33.64	33.48	9,818
28 Dec 2023	33.89	34.00	33.85	33.85	33.69	9,426
27 Dec 2023	33.92	34.01	33.87	33.96	33.81	17,449
26 Dec 2023	33.72	34.04	33.72	33.93	33.77	17,245
22 Dec 2023	33.62	33.83	33.61	33.72	33.56	31,971
21 Dec 2023	33.39	33.54	33.29	33.52	33.37	17,175
20 Dec 2023	33.62	33.68	33.14	33.16	33.01	26,290
19 Dec 2023	33.56	33.72	33.56	33.70	33.54	25,780
18 Dec 2023	33.68	33.68	33.32	33.32	33.17	28,258
18 Dec 2023	0.18366 Dividend
15 Dec 2023	33.64	33.79	33.44	33.53	33.19	23,611
14 Dec 2023	33.22	33.89	33.22	33.61	33.27	44,663
13 Dec 2023	32.10	32.98	32.00	32.91	32.58	64,946
12 Dec 2023	32.33	32.33	31.95	32.10	31.78	20,167
11 Dec 2023	32.13	32.30	32.10	32.29	31.96	38,249
08 Dec 2023	32.09	32.40	32.09	32.17	31.85	23,449
07 Dec 2023	31.87	32.14	31.87	32.13	31.81	13,554
06 Dec 2023	31.91	32.12	31.76	31.78	31.45	27,924
05 Dec 2023	32.10	32.10	31.68	31.75	31.43	26,773
04 Dec 2023	32.33	32.60	32.28	32.29	31.96	19,554
01 Dec 2023	32.18	32.66	32.18	32.60	32.27	20,339
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

AUD/USD0.6503+0.0014(+0.21%)

ASX 2007,683.00-0.50(-0.01%)

OIL82.87-0.49(-0.59%)

GOLD2,327.00-15.10(-0.64%)

Bitcoin AUD102,071.66+298.78(+0.29%)

Invesco S&P 500 Equal Weight Materials ETF (RTM)

ALL ORDS
7,937.50
-0.40(-0.01%)

AUD/USD
0.6503
+0.0014(+0.21%)

ASX 200
7,683.00
-0.50(-0.01%)

OIL
82.87
-0.49(-0.59%)

GOLD
2,327.00
-15.10(-0.64%)

Bitcoin AUD
102,071.66
+298.78(+0.29%)