Invesco S&P Ultra Dividend Revenue ETF (RDIV)
NYSEARCA: RDIV · Real-Time Price · USD
52.04
-0.21 (-0.40%)
Dec 31, 2025, 4:00 PM EST - Market closed
RDIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 52.20 | 52.25 | 52.04 | 52.04 | 52.04 | -0.41% | 12,141 |
| Dec 30, 2025 | 52.33 | 52.33 | 52.18 | 52.25 | 52.25 | -0.05% | 19,479 |
| Dec 29, 2025 | 52.39 | 52.43 | 52.25 | 52.28 | 52.28 | -0.31% | 21,549 |
| Dec 26, 2025 | 52.30 | 52.49 | 52.21 | 52.44 | 52.44 | 0.13% | 45,977 |
| Dec 24, 2025 | 52.14 | 52.42 | 52.04 | 52.37 | 52.37 | 0.46% | 40,139 |
| Dec 23, 2025 | 52.29 | 52.39 | 52.04 | 52.13 | 52.13 | -0.33% | 23,643 |
| Dec 22, 2025 | 52.38 | 52.52 | 52.14 | 52.30 | 52.30 | -1.04% | 29,098 |
| Dec 19, 2025 | 52.87 | 52.99 | 52.76 | 52.85 | 52.32 | -0.07% | 27,377 |
| Dec 18, 2025 | 53.18 | 53.28 | 52.84 | 52.89 | 52.36 | -0.46% | 73,864 |
| Dec 17, 2025 | 52.86 | 53.19 | 52.80 | 53.13 | 52.60 | 0.78% | 23,039 |
| Dec 16, 2025 | 53.38 | 53.46 | 52.55 | 52.72 | 52.19 | -1.53% | 29,586 |
| Dec 15, 2025 | 53.84 | 53.84 | 53.34 | 53.54 | 53.00 | -0.19% | 32,021 |
| Dec 12, 2025 | 54.00 | 54.00 | 53.52 | 53.64 | 53.10 | -0.22% | 43,449 |
| Dec 11, 2025 | 53.37 | 53.95 | 53.37 | 53.76 | 53.22 | 0.47% | 34,284 |
| Dec 10, 2025 | 52.77 | 53.56 | 52.70 | 53.51 | 52.97 | 1.36% | 44,661 |
| Dec 9, 2025 | 52.59 | 53.11 | 52.59 | 52.79 | 52.26 | 0.34% | 18,680 |
| Dec 8, 2025 | 53.00 | 53.00 | 52.54 | 52.61 | 52.08 | -1.03% | 24,350 |
| Dec 5, 2025 | 53.12 | 53.48 | 53.12 | 53.16 | 52.63 | 0.14% | 17,817 |
| Dec 4, 2025 | 53.08 | 53.13 | 52.87 | 53.09 | 52.55 | 0.15% | 18,024 |
| Dec 3, 2025 | 52.84 | 53.25 | 52.84 | 53.01 | 52.47 | 0.37% | 25,024 |
| Dec 2, 2025 | 53.35 | 53.35 | 52.67 | 52.81 | 52.28 | -0.86% | 40,242 |
| Dec 1, 2025 | 53.08 | 53.55 | 53.08 | 53.27 | 52.74 | -0.06% | 25,288 |
| Nov 28, 2025 | 53.14 | 53.43 | 53.03 | 53.30 | 52.77 | 0.47% | 20,410 |
| Nov 26, 2025 | 52.70 | 53.40 | 52.70 | 53.05 | 52.52 | 0.68% | 50,055 |
| Nov 25, 2025 | 52.18 | 52.85 | 52.18 | 52.69 | 52.16 | 1.15% | 23,545 |
| Nov 24, 2025 | 52.16 | 52.17 | 51.66 | 52.09 | 51.57 | -0.15% | 34,631 |
| Nov 21, 2025 | 51.11 | 52.51 | 51.11 | 52.17 | 51.65 | 2.47% | 51,596 |
| Nov 20, 2025 | 51.75 | 52.17 | 50.91 | 50.91 | 50.40 | -1.03% | 31,866 |
| Nov 19, 2025 | 51.66 | 51.76 | 51.29 | 51.44 | 50.92 | -1.10% | 38,990 |
| Nov 18, 2025 | 51.49 | 52.23 | 51.48 | 52.01 | 51.49 | 0.74% | 36,173 |
| Nov 17, 2025 | 52.51 | 52.51 | 51.48 | 51.63 | 51.11 | -1.92% | 38,014 |
| Nov 14, 2025 | 52.58 | 52.88 | 52.28 | 52.64 | 52.11 | 0.17% | 199,447 |
| Nov 13, 2025 | 52.86 | 53.13 | 52.49 | 52.55 | 52.02 | -0.68% | 29,184 |
| Nov 12, 2025 | 53.00 | 53.32 | 52.91 | 52.91 | 52.38 | -0.16% | 28,220 |
| Nov 11, 2025 | 52.74 | 53.22 | 52.74 | 53.00 | 52.47 | 0.80% | 55,371 |
| Nov 10, 2025 | 52.48 | 52.71 | 52.05 | 52.58 | 52.05 | 0.47% | 24,652 |
| Nov 7, 2025 | 51.80 | 52.33 | 51.74 | 52.33 | 51.81 | 0.98% | 13,372 |
| Nov 6, 2025 | 51.94 | 52.37 | 51.82 | 51.82 | 51.30 | -0.25% | 30,674 |
| Nov 5, 2025 | 51.45 | 52.22 | 51.45 | 51.95 | 51.43 | 0.86% | 61,316 |
| Nov 4, 2025 | 51.40 | 51.60 | 51.20 | 51.51 | 50.99 | -0.60% | 34,057 |
| Nov 3, 2025 | 51.86 | 51.86 | 51.21 | 51.82 | 51.30 | -0.17% | 30,756 |
| Oct 31, 2025 | 51.83 | 52.05 | 51.45 | 51.91 | 51.39 | 0.08% | 25,560 |
| Oct 30, 2025 | 51.91 | 52.54 | 51.87 | 51.87 | 51.35 | -0.50% | 18,166 |
| Oct 29, 2025 | 52.47 | 52.74 | 52.12 | 52.13 | 51.61 | -0.83% | 41,376 |
| Oct 28, 2025 | 52.85 | 52.85 | 52.36 | 52.57 | 52.04 | -0.75% | 39,989 |
| Oct 27, 2025 | 53.03 | 53.07 | 52.74 | 52.97 | 52.44 | 0.30% | 36,512 |
| Oct 24, 2025 | 53.01 | 53.22 | 52.81 | 52.81 | 52.28 | 0.17% | 19,059 |
| Oct 23, 2025 | 52.56 | 52.85 | 52.47 | 52.72 | 52.19 | 0.93% | 30,095 |
| Oct 22, 2025 | 51.86 | 52.26 | 51.86 | 52.23 | 51.71 | 0.57% | 23,359 |
| Oct 21, 2025 | 51.88 | 52.11 | 51.74 | 51.94 | 51.42 | 0.11% | 18,940 |