Skip to main content

S&P 500 EW Technology Invesco ETF (NY: RYT )

282.01 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 191.48 195.69 191.48 194.85 34,740 +3.85(+2.01%)
Jun 29, 2020 189.56 191.00 187.47 191.00 36,124 +1.79(+0.94%)
Jun 26, 2020 191.48 191.48 188.60 189.22 42,514 -2.38(-1.24%)
Jun 25, 2020 189.44 191.77 188.12 191.60 52,553 +2.07(+1.09%)
Jun 24, 2020 193.70 194.35 188.89 189.53 65,460 -5.71(-2.93%)
Jun 23, 2020 196.59 197.08 194.88 195.24 39,772 +0.22(+0.11%)
Jun 22, 2020 193.28 195.48 192.22 195.01 33,311 +1.44(+0.74%)
Jun 19, 2020 197.75 197.75 192.77 193.58 21,340 -1.22(-0.63%)
Jun 18, 2020 194.15 195.14 193.90 194.80 10,279 -0.09(-0.05%)
Jun 17, 2020 196.60 196.83 194.87 194.89 26,526 -1.03(-0.53%)
Jun 16, 2020 196.88 198.67 194.79 195.93 77,083 +4.46(+2.33%)
Jun 15, 2020 185.55 192.20 185.18 191.46 28,950 +1.40(+0.74%)
Jun 12, 2020 192.61 193.13 186.16 190.06 21,751 +3.14(+1.68%)
Jun 11, 2020 194.72 194.72 186.87 186.92 36,597 -13.46(-6.72%)
Jun 10, 2020 201.48 201.97 199.75 200.38 14,330 -0.46(-0.23%)
Jun 09, 2020 201.41 201.90 200.34 200.84 23,150 -2.46(-1.21%)
Jun 08, 2020 202.37 203.29 200.77 203.29 30,959 +1.72(+0.85%)
Jun 05, 2020 198.46 202.65 198.46 201.58 51,813 +6.35(+3.26%)
Jun 04, 2020 195.62 196.72 193.92 195.22 22,744 -1.25(-0.63%)
Jun 03, 2020 193.92 196.90 193.92 196.47 35,076 +4.12(+2.14%)
Jun 02, 2020 191.28 192.35 189.30 192.35 31,661 +2.12(+1.12%)
Jun 01, 2020 188.99 190.77 188.62 190.22 26,437 +0.69(+0.37%)
May 29, 2020 186.58 189.69 185.45 189.53 35,294 +2.49(+1.33%)
May 28, 2020 187.85 190.41 186.42 187.05 23,799 -1.12(-0.60%)
May 27, 2020 187.23 188.17 183.11 188.17 54,131 +2.12(+1.14%)
May 26, 2020 187.92 188.52 185.74 186.04 17,361 +2.50(+1.36%)
May 22, 2020 183.41 183.62 182.14 183.54 27,496 -0.07(-0.04%)
May 21, 2020 186.56 186.90 183.24 183.60 31,674 -3.03(-1.62%)
May 20, 2020 185.34 187.55 185.34 186.64 24,564 +4.13(+2.27%)
May 19, 2020 182.91 185.24 182.50 182.50 27,619 -0.26(-0.14%)
May 18, 2020 180.21 183.55 180.21 182.77 46,173 +7.14(+4.07%)
May 15, 2020 173.00 175.62 172.48 175.62 18,262 +0.07(+0.04%)
May 14, 2020 171.36 175.66 168.97 175.55 26,507 +2.28(+1.32%)
May 13, 2020 178.24 178.24 171.05 173.27 81,125 -5.09(-2.85%)
May 12, 2020 184.00 184.26 178.36 178.36 38,052 -4.49(-2.46%)
May 11, 2020 182.35 184.33 181.66 182.85 61,463 -0.79(-0.43%)
May 08, 2020 182.43 183.74 181.67 183.64 46,170 +3.07(+1.70%)
May 07, 2020 179.65 181.86 179.65 180.57 40,744 +3.79(+2.15%)
May 06, 2020 176.70 178.37 175.80 176.78 31,643 +1.02(+0.58%)
May 05, 2020 175.12 177.67 175.12 175.76 24,193 +3.27(+1.90%)
May 04, 2020 169.87 172.55 168.97 172.48 33,010 +1.09(+0.64%)
May 01, 2020 174.52 174.52 170.51 171.39 39,603 -7.14(-4.00%)
Apr 30, 2020 181.78 181.78 178.17 178.54 42,859 -4.21(-2.30%)
Apr 29, 2020 178.84 183.44 178.64 182.75 44,883 +7.61(+4.35%)
Apr 28, 2020 178.24 178.90 175.06 175.13 44,166 +0.16(+0.09%)
Apr 27, 2020 173.68 175.33 173.31 174.97 35,167 +3.39(+1.98%)
Apr 24, 2020 168.64 171.83 167.77 171.58 65,048 +3.55(+2.11%)
Apr 23, 2020 169.16 170.64 167.91 168.03 14,994 -0.83(-0.49%)
Apr 22, 2020 166.66 169.63 166.01 168.86 19,956 +6.31(+3.89%)
Apr 21, 2020 167.15 167.15 162.22 162.54 41,864 -7.32(-4.31%)
Apr 20, 2020 170.08 172.36 169.50 169.86 26,396 -2.08(-1.21%)
Apr 17, 2020 171.56 172.38 169.78 171.94 37,449 +4.20(+2.50%)
Apr 16, 2020 168.05 168.22 165.34 167.74 29,123 +1.61(+0.97%)
Apr 15, 2020 166.89 167.10 165.28 166.13 33,307 -4.68(-2.74%)
Apr 14, 2020 168.57 170.85 168.43 170.81 44,109 +5.76(+3.49%)
Apr 13, 2020 165.22 165.22 162.38 165.05 50,129 -1.23(-0.74%)
Apr 09, 2020 168.22 169.65 165.23 166.28 98,188 +0.27(+0.16%)
Apr 08, 2020 162.92 166.57 161.44 166.00 65,571 +5.22(+3.25%)
Apr 07, 2020 167.06 167.06 160.60 160.78 48,493 -0.32(-0.20%)
Apr 06, 2020 153.96 161.88 153.96 161.10 39,523 +13.36(+9.04%)
Apr 03, 2020 149.83 151.38 146.32 147.74 36,525 -2.50(-1.67%)
Apr 02, 2020 146.55 151.58 146.55 150.24 71,807 +2.25(+1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.