MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RDIV — Invesco S&P Ultra Dividend Revenue ETF
NYSE ArcaInvesco S&P Ultra Dividend Revenue ETF
$57.32
+0.39(+0.69%)
- O
- 56.98
- H
- 57.41
- L
- 56.98
- V
- 42.78K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$57.32
Period Return+24.99%
Period High$64.42
Period Low$44.97
Avg Daily Volume46.7K
Total Trading Days365
RDIV — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $56.98 | $57.41 | $56.98 | $57.32 | +$0.39 | +0.69% | 42,777 | $57.25 | $56.98 $57.41 |
| Oct 5, 2026 | $56.95 | $57.06 | $56.47 | $56.93 | $-0.19 | -0.33% | 41,262 | $56.85 | $56.47 $57.06 |
| Oct 2, 2026 | $57.21 | $57.46 | $56.99 | $57.12 | +$0.03 | +0.05% | 66,133 | $57.12 | $56.99 $57.46 |
| Oct 1, 2026 | $57.08 | $57.19 | $56.62 | $57.09 | $-0.06 | -0.10% | 54,277 | $56.98 | $56.62 $57.19 |
| Sep 30, 2026 | $57.86 | $57.86 | $57.15 | $57.15 | $-0.41 | -0.71% | 46,745 | $57.46 | $57.15 $57.86 |
| Sep 29, 2026 | $57.68 | $57.79 | $57.36 | $57.56 | $-0.37 | -0.64% | 91,289 | $57.48 | $57.36 $57.79 |
| Sep 28, 2026 | $58.23 | $58.29 | $57.80 | $57.93 | $-0.41 | -0.70% | 47,655 | $57.95 | $57.80 $58.29 |
| Sep 25, 2026 | $58.09 | $58.36 | $57.84 | $58.34 | +$0.18 | +0.31% | 83,386 | $58.08 | $57.84 $58.36 |
| Sep 24, 2026 | $58.75 | $58.79 | $58.11 | $58.16 | $-0.32 | -0.55% | 43,438 | $58.38 | $58.11 $58.79 |
| Sep 23, 2026 | $58.90 | $58.96 | $58.48 | $58.48 | $-0.44 | -0.75% | 34,415 | $58.75 | $58.48 $58.96 |
| Sep 22, 2026 | $59.41 | $59.41 | $58.92 | $58.92 | $-0.26 | -0.44% | 49,369 | $59.18 | $58.92 $59.41 |
| Sep 21, 2026 | $59.35 | $59.53 | $59.18 | $59.18 | $-0.54 | -0.90% | 63,247 | $59.35 | $59.18 $59.53 |
| Sep 18, 2026 | $60.03 | $60.03 | $59.67 | $59.72 | $-0.58 | -0.96% | 65,882 | $59.77 | $59.67 $60.03 |
| Sep 17, 2026 | $60.52 | $60.69 | $60.30 | $60.30 | +$0.16 | +0.27% | 43,103 | $60.44 | $60.30 $60.69 |
| Sep 16, 2026 | $60.98 | $61.02 | $59.84 | $60.14 | $-0.86 | -1.41% | 42,771 | $60.64 | $59.84 $61.02 |
| Sep 15, 2026 | $61.21 | $61.21 | $60.90 | $61.00 | $-0.27 | -0.43% | 38,632 | $61.04 | $60.90 $61.21 |
| Sep 14, 2026 | $61.49 | $61.57 | $61.25 | $61.27 | +$0.13 | +0.20% | 39,837 | $61.39 | $61.25 $61.57 |
| Sep 11, 2026 | $61.44 | $61.47 | $61.03 | $61.14 | +$0.11 | +0.18% | 48,895 | $61.20 | $61.03 $61.47 |
| Sep 10, 2026 | $61.22 | $61.22 | $60.98 | $61.03 | $-0.03 | -0.05% | 34,357 | $61.07 | $60.98 $61.22 |
| Sep 9, 2026 | $62.12 | $62.12 | $61.05 | $61.06 | $-1.15 | -1.85% | 57,078 | $61.44 | $61.05 $62.12 |
| Sep 8, 2026 | $62.63 | $62.65 | $62.17 | $62.21 | $-0.67 | -1.07% | 37,961 | $62.46 | $62.17 $62.65 |
| Sep 4, 2026 | $63.11 | $63.22 | $62.86 | $62.88 | $-0.38 | -0.60% | 1,006,421 | $63.34 | $62.86 $63.22 |
| Sep 3, 2026 | $63.28 | $63.35 | $62.92 | $63.26 | +$0.24 | +0.38% | 36,474 | $63.26 | $62.92 $63.35 |
| Sep 2, 2026 | $62.67 | $63.25 | $62.67 | $63.02 | +$0.46 | +0.74% | 54,287 | $63.05 | $62.67 $63.25 |
| Sep 1, 2026 | $62.90 | $63.03 | $62.42 | $62.56 | $-0.16 | -0.26% | 27,454 | $62.59 | $62.42 $63.03 |
| Aug 31, 2026 | $63.17 | $63.17 | $62.71 | $62.72 | $-0.48 | -0.76% | 65,182 | $62.91 | $62.71 $63.17 |
| Aug 28, 2026 | $63.38 | $63.54 | $63.09 | $63.20 | +$0.02 | +0.03% | 25,114 | $63.23 | $63.09 $63.54 |
| Aug 27, 2026 | $63.32 | $63.50 | $63.11 | $63.18 | $-0.63 | -0.99% | 114,181 | $63.33 | $63.11 $63.50 |
| Aug 26, 2026 | $63.76 | $64.01 | $63.72 | $63.81 | +$0.04 | +0.06% | 30,167 | $63.89 | $63.72 $64.01 |
| Aug 25, 2026 | $63.94 | $63.94 | $63.38 | $63.77 | $-0.34 | -0.53% | 35,288 | $63.72 | $63.38 $63.94 |