Invesco S&P Ultra Dividend Revenue ETF (RDIV)

NYSEARCA: RDIV · Real-Time Price · USD

56.07

+0.25 (0.44%)

At close: Apr 28, 2026, 4:00 PM EDT

56.07

0.00 (0.00%)

After-hours: Apr 28, 2026, 8:00 PM EDT

RDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	56.15	56.43	55.94	56.07	56.07	0.44%	31,679
Apr 27, 2026	55.69	56.00	55.69	55.82	55.82	0.47%	29,202
Apr 24, 2026	55.91	55.91	55.46	55.56	55.56	-0.66%	34,087
Apr 23, 2026	55.72	55.97	55.54	55.93	55.93	0.57%	31,275
Apr 22, 2026	56.21	56.21	55.55	55.61	55.61	-0.69%	42,714
Apr 21, 2026	55.63	56.23	55.63	56.00	56.00	0.61%	28,126
Apr 20, 2026	55.39	55.84	55.37	55.66	55.66	0.31%	26,602
Apr 17, 2026	54.89	55.49	54.83	55.49	55.49	0.09%	22,257
Apr 16, 2026	54.90	55.47	54.90	55.44	55.44	1.04%	39,573
Apr 15, 2026	54.66	55.07	54.39	54.87	54.87	0.18%	32,494
Apr 14, 2026	54.80	54.88	54.32	54.77	54.77	-0.24%	28,093
Apr 13, 2026	54.85	54.90	54.48	54.90	54.90	0.27%	50,196
Apr 10, 2026	55.22	55.22	54.68	54.75	54.75	-0.67%	44,485
Apr 9, 2026	54.95	55.49	54.95	55.12	55.12	-0.13%	31,638
Apr 8, 2026	54.83	55.20	54.75	55.19	55.19	-0.04%	58,284
Apr 7, 2026	55.41	55.60	55.10	55.21	55.21	-0.58%	83,563
Apr 6, 2026	55.16	55.53	55.01	55.53	55.53	0.36%	45,096
Apr 2, 2026	55.51	55.51	55.07	55.33	55.33	0.14%	29,507
Apr 1, 2026	55.39	55.61	55.00	55.25	55.25	-0.74%	51,619
Mar 31, 2026	55.69	55.95	55.08	55.66	55.66	0.49%	171,683
Mar 30, 2026	56.01	56.01	55.17	55.39	55.39	-0.34%	33,929
Mar 27, 2026	55.61	56.01	55.36	55.58	55.58	-0.14%	119,515
Mar 26, 2026	55.28	55.94	55.28	55.66	55.66	0.51%	80,950
Mar 25, 2026	55.25	55.49	55.20	55.38	55.38	0.27%	14,770
Mar 24, 2026	54.46	55.57	54.46	55.23	55.23	1.38%	42,196
Mar 23, 2026	54.42	54.89	54.22	54.48	54.48	-0.49%	24,783
Mar 20, 2026	55.09	55.17	54.60	54.75	54.19	-0.51%	17,310
Mar 19, 2026	54.82	55.50	54.82	55.03	54.47	0.04%	25,079
Mar 18, 2026	55.14	55.31	54.99	55.01	54.45	-0.31%	28,980
Mar 17, 2026	55.17	55.51	55.17	55.18	54.62	0.75%	25,661
Mar 16, 2026	54.88	55.05	54.73	54.77	54.21	0.33%	26,882
Mar 13, 2026	54.84	54.98	54.54	54.59	54.04	-0.05%	24,612
Mar 12, 2026	54.74	55.23	54.62	54.62	54.07	-0.71%	27,373
Mar 11, 2026	55.02	55.21	54.73	55.01	54.45	0.11%	22,164
Mar 10, 2026	55.10	55.65	54.90	54.95	54.39	-0.36%	20,421
Mar 9, 2026	55.80	55.80	54.68	55.15	54.59	-1.62%	35,801
Mar 6, 2026	56.33	56.33	55.36	56.06	55.49	-1.04%	28,165
Mar 5, 2026	56.70	57.03	56.47	56.65	56.08	-0.40%	43,970
Mar 4, 2026	56.42	57.03	56.19	56.88	56.30	0.92%	66,969
Mar 3, 2026	56.54	56.65	55.70	56.36	55.79	-0.70%	31,319
Mar 2, 2026	56.38	56.85	56.03	56.76	56.18	0.76%	37,084
Feb 27, 2026	56.58	56.58	56.03	56.33	55.76	-0.69%	19,334
Feb 26, 2026	56.41	56.92	56.41	56.72	56.14	0.94%	32,501
Feb 25, 2026	56.26	56.26	55.69	56.19	55.62	-0.11%	24,066
Feb 24, 2026	56.07	56.37	55.99	56.25	55.68	0.02%	12,308
Feb 23, 2026	56.86	57.02	55.73	56.24	55.67	-1.16%	25,986
Feb 20, 2026	56.38	56.92	56.35	56.90	56.32	0.82%	20,366
Feb 19, 2026	56.55	56.84	56.25	56.44	55.87	-0.32%	22,758
Feb 18, 2026	56.42	56.82	56.42	56.62	56.05	-0.25%	21,779
Feb 17, 2026	57.27	57.27	56.29	56.76	56.18	-0.63%	33,561
Feb 13, 2026	56.44	57.20	56.39	57.12	56.54	1.38%	65,774
Feb 12, 2026	57.22	57.51	56.15	56.34	55.77	-1.49%	23,266
Feb 11, 2026	56.98	57.25	56.92	57.19	56.61	0.63%	19,224
Feb 10, 2026	56.69	56.94	56.69	56.83	56.25	0.30%	30,066
Feb 9, 2026	56.61	56.78	56.37	56.66	56.09	-0.35%	38,397
Feb 6, 2026	56.02	56.87	56.02	56.86	56.28	1.96%	33,485
Feb 5, 2026	56.08	56.08	55.37	55.77	55.20	-0.74%	38,014
Feb 4, 2026	55.88	56.30	55.88	56.18	55.61	1.98%	43,562
Feb 3, 2026	54.37	55.12	54.37	55.09	54.53	1.12%	20,329
Feb 2, 2026	54.17	54.63	54.10	54.48	53.93	0.17%	30,559
Jan 30, 2026	53.90	54.39	53.66	54.39	53.84	0.82%	18,951
Jan 29, 2026	53.94	54.26	53.92	53.95	53.40	0.82%	23,198
Jan 28, 2026	53.71	53.74	53.25	53.51	52.97	-0.22%	23,015
Jan 27, 2026	53.65	53.72	53.38	53.63	53.09	-0.33%	36,481
Jan 26, 2026	54.05	54.09	53.62	53.81	53.26	-0.23%	26,583
Jan 23, 2026	54.16	54.37	53.83	53.93	53.38	-0.35%	686,306
Jan 22, 2026	54.00	54.52	53.93	54.12	53.57	0.32%	36,078
Jan 21, 2026	53.40	54.05	53.40	53.95	53.40	1.57%	92,513
Jan 20, 2026	53.18	53.49	52.90	53.12	52.58	-0.88%	48,484
Jan 16, 2026	53.75	53.75	53.49	53.59	53.05	-0.60%	28,030
Jan 15, 2026	53.81	54.03	53.63	53.91	53.37	0.04%	61,316
Jan 14, 2026	53.55	54.16	53.55	53.89	53.34	0.48%	18,846
Jan 13, 2026	53.65	53.93	53.46	53.63	53.09	0.39%	29,907
Jan 12, 2026	53.88	53.88	53.25	53.42	52.88	-0.87%	73,594
Jan 9, 2026	54.11	54.16	53.67	53.89	53.34	-0.02%	26,661
Jan 8, 2026	52.48	54.25	52.48	53.90	53.35	2.75%	25,169
Jan 7, 2026	53.42	53.42	52.40	52.46	51.92	-1.25%	21,004
Jan 6, 2026	53.13	53.33	53.09	53.12	52.58	-0.09%	72,161
Jan 5, 2026	53.13	53.42	52.87	53.17	52.63	0.89%	50,528
Jan 2, 2026	52.15	52.91	51.82	52.70	52.17	1.27%	158,522
Dec 31, 2025	52.20	52.25	52.04	52.04	51.51	-0.41%	12,141
Dec 30, 2025	52.33	52.33	52.18	52.25	51.72	-0.05%	19,479
Dec 29, 2025	52.39	52.43	52.25	52.28	51.75	-0.31%	21,549
Dec 26, 2025	52.30	52.49	52.21	52.44	51.91	0.13%	45,977
Dec 24, 2025	52.14	52.42	52.04	52.37	51.84	0.46%	40,139
Dec 23, 2025	52.29	52.39	52.04	52.13	51.60	-0.33%	23,643
Dec 22, 2025	52.38	52.52	52.14	52.30	51.77	-1.04%	29,098
Dec 19, 2025	52.87	52.99	52.76	52.85	51.79	-0.07%	27,377
Dec 18, 2025	53.18	53.28	52.84	52.89	51.83	-0.46%	73,864
Dec 17, 2025	52.86	53.19	52.80	53.13	52.06	0.78%	23,039
Dec 16, 2025	53.38	53.46	52.55	52.72	51.66	-1.53%	29,586
Dec 15, 2025	53.84	53.84	53.34	53.54	52.47	-0.19%	32,021
Dec 12, 2025	54.00	54.00	53.52	53.64	52.56	-0.22%	43,449
Dec 11, 2025	53.37	53.95	53.37	53.76	52.68	0.47%	34,284
Dec 10, 2025	52.77	53.56	52.70	53.51	52.44	1.36%	44,661
Dec 9, 2025	52.59	53.11	52.59	52.79	51.73	0.34%	18,680
Dec 8, 2025	53.00	53.00	52.54	52.61	51.55	-1.03%	24,350
Dec 5, 2025	53.12	53.48	53.12	53.16	52.09	0.14%	17,817
Dec 4, 2025	53.08	53.13	52.87	53.09	52.02	0.15%	18,024
Dec 3, 2025	52.84	53.25	52.84	53.01	51.94	0.37%	25,024