Skip to main content
Invesco S&P 500 Revenue ETF (RWL)
NYSEARCA: RWL · Real-Time Price · USD
122.22
+0.35 (0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
122.22
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

RWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026122.23122.29121.65122.22122.220.29%200,407
Apr 27, 2026121.57122.19121.57121.87121.870.08%281,982
Apr 24, 2026122.16122.17121.40121.77121.77-0.21%96,828
Apr 23, 2026121.79122.20121.04122.03122.030.28%135,503
Apr 22, 2026122.25122.29121.47121.69121.690.07%286,532
Apr 21, 2026122.56122.73121.40121.60121.60-0.15%206,716
Apr 20, 2026121.64122.00121.59121.78121.78-0.02%508,917
Apr 17, 2026120.96122.16120.96121.80121.800.99%208,801
Apr 16, 2026120.03120.62120.03120.61120.610.63%174,252
Apr 15, 2026119.92120.11119.35119.85119.850.03%338,074
Apr 14, 2026119.23119.98119.04119.81119.810.47%310,694
Apr 13, 2026118.05119.26117.86119.25119.250.75%316,427
Apr 10, 2026119.33119.37118.25118.36118.36-0.72%275,980
Apr 9, 2026118.43119.42118.43119.22119.220.43%523,049
Apr 8, 2026118.14118.71118.00118.71118.712.05%685,269
Apr 7, 2026116.39116.51115.66116.33116.330.20%253,043
Apr 6, 2026115.43116.13115.42116.10116.100.44%205,325
Apr 2, 2026114.44115.86114.27115.59115.590.30%149,786
Apr 1, 2026115.19115.63114.98115.24115.240.29%197,519
Mar 31, 2026113.58115.03113.23114.91114.912.04%338,035
Mar 30, 2026113.68113.73112.21112.61112.61-0.18%197,166
Mar 27, 2026114.17114.17112.61112.81112.81-1.39%228,575
Mar 26, 2026114.76115.65114.31114.40114.40-0.82%185,943
Mar 25, 2026115.67116.01114.79115.35115.350.44%104,471
Mar 24, 2026113.75115.38113.75114.84114.840.41%161,655
Mar 23, 2026114.91115.61114.24114.37114.370.45%126,676
Mar 20, 2026115.17115.20113.51113.86113.43-1.21%266,034
Mar 19, 2026115.11115.86114.71115.26114.83-0.18%231,168
Mar 18, 2026116.53116.78115.41115.47115.04-1.35%166,889
Mar 17, 2026117.44117.71116.99117.05116.610.24%230,618
Mar 16, 2026116.87117.27116.50116.77116.330.65%178,166
Mar 13, 2026116.80117.19115.93116.02115.59-0.15%164,497
Mar 12, 2026116.47117.11116.19116.19115.75-0.87%264,800
Mar 11, 2026117.32117.57116.77117.21116.77-0.08%188,849
Mar 10, 2026117.97118.56117.22117.30116.86-0.72%231,474
Mar 9, 2026117.05118.28115.84118.15117.710.18%820,920
Mar 6, 2026117.88118.19116.90117.94117.50-0.89%441,829
Mar 5, 2026119.58119.95118.32119.00118.55-1.12%225,947
Mar 4, 2026120.03120.63119.53120.35119.900.43%224,723
Mar 3, 2026119.20120.31117.99119.83119.38-0.85%854,855
Mar 2, 2026120.21121.13120.20120.86120.41-0.17%225,724
Feb 27, 2026120.19121.17119.93121.07120.620.31%196,304
Feb 26, 2026120.66121.13120.06120.69120.240.24%205,272
Feb 25, 2026120.45120.55119.81120.40119.950.22%224,727
Feb 24, 2026119.52120.24119.39120.13119.680.45%776,070
Feb 23, 2026120.25120.83119.23119.59119.14-0.88%183,041
Feb 20, 2026119.87120.65119.59120.65120.200.37%194,861
Feb 19, 2026120.54120.70119.85120.20119.75-0.37%186,493
Feb 18, 2026120.36120.96120.24120.65120.200.33%748,465
Feb 17, 2026120.53120.80119.57120.25119.80-0.18%590,399
Feb 13, 2026119.50120.85119.34120.47120.020.76%172,019
Feb 12, 2026121.24121.77119.48119.56119.11-1.19%198,287
Feb 11, 2026120.83121.18120.50121.00120.550.50%337,018
Feb 10, 2026120.75121.12120.38120.40119.95-0.28%555,678
Feb 9, 2026120.64121.00120.15120.74120.29-0.05%357,735
Feb 6, 2026119.27121.02119.27120.80120.351.42%482,735
Feb 5, 2026119.16119.71118.84119.11118.66-0.38%184,876
Feb 4, 2026119.46120.07119.24119.57119.120.19%244,928
Feb 3, 2026118.78119.65118.42119.34118.890.40%222,477
Feb 2, 2026117.64118.94117.64118.86118.410.78%186,876
Jan 30, 2026117.45118.01116.85117.94117.500.14%170,530
Jan 29, 2026117.87118.35116.98117.77117.330.39%258,840
Jan 28, 2026117.40117.64116.93117.31116.87-0.07%259,210
Jan 27, 2026117.60117.63117.09117.39116.95-0.90%322,958
Jan 26, 2026118.41118.66118.29118.46118.020.25%161,099
Jan 23, 2026118.16118.36117.79118.17117.73-0.16%180,559
Jan 22, 2026118.34118.77118.14118.36117.920.37%203,180
Jan 21, 2026116.96118.33116.92117.92117.481.24%221,339
Jan 20, 2026117.00117.56116.32116.48116.04-1.41%352,859
Jan 16, 2026118.52118.75118.02118.15117.71-0.45%200,854
Jan 15, 2026118.38118.90118.16118.68118.240.45%213,594
Jan 14, 2026117.79118.23117.68118.15117.710.22%267,021
Jan 13, 2026118.35118.50117.59117.89117.45-0.23%232,333
Jan 12, 2026117.64118.20117.38118.16117.720.08%216,896
Jan 9, 2026117.72118.19117.50118.06117.620.43%208,207
Jan 8, 2026116.30117.75116.30117.55117.111.05%428,902
Jan 7, 2026117.61117.61116.30116.33115.89-0.95%367,585
Jan 6, 2026116.55117.65116.55117.44117.000.72%212,823
Jan 5, 2026115.63116.94115.53116.60116.161.11%294,501
Jan 2, 2026114.81115.45114.30115.32114.890.72%152,481
Dec 31, 2025115.34115.34114.50114.50114.07-0.73%142,537
Dec 30, 2025115.33115.50115.25115.34114.91-0.02%157,969
Dec 29, 2025115.38115.61115.13115.36114.93-0.16%235,132
Dec 26, 2025115.45115.60115.23115.55115.120.13%114,473
Dec 24, 2025114.95115.62114.95115.40114.970.39%119,576
Dec 23, 2025114.80115.06114.74114.95114.520.04%163,636
Dec 22, 2025114.53114.96114.53114.90114.470.13%219,144
Dec 19, 2025114.39115.02114.37114.75113.930.36%162,107
Dec 18, 2025114.66115.13114.10114.34113.520.11%178,327
Dec 17, 2025114.85114.95114.14114.21113.39-0.38%170,538
Dec 16, 2025115.67115.73114.27114.64113.82-0.91%183,738
Dec 15, 2025116.10116.10115.27115.69114.860.09%175,069
Dec 12, 2025116.21116.35115.32115.59114.76-0.37%151,822
Dec 11, 2025114.95116.06114.95116.02115.190.92%210,722
Dec 10, 2025113.82115.19113.70114.96114.141.15%227,977
Dec 9, 2025113.79114.28113.65113.65112.84-0.06%385,870
Dec 8, 2025114.32114.32113.50113.72112.91-0.51%155,550
Dec 5, 2025114.31114.80114.16114.30113.480.06%129,165
Dec 4, 2025114.27114.47113.80114.23113.41-0.05%181,069
Dec 3, 2025113.91114.43113.87114.29113.470.43%156,529