Invesco S&P 500® Equal Wt Cnsm Disc ETF (RCD)
114.70
-7.60 (-6.21%)
USD |
NYSEARCA |
May 18, 16:00
114.54
-0.16 (-0.14%)
After-Hours: 20:00
RCD Price: 114.70 for May 18, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 18, 2022 | 119.44 | 119.44 | 114.00 | 114.70 | 31518.00 |
| May 17, 2022 | 121.67 | 122.65 | 119.88 | 122.30 | 26368.00 |
| May 16, 2022 | 121.04 | 121.07 | 119.31 | 119.99 | 26400.00 |
| May 13, 2022 | 119.28 | 122.17 | 119.28 | 121.52 | 16169.00 |
| May 12, 2022 | 115.02 | 119.51 | 114.81 | 117.47 | 34667.00 |
| May 11, 2022 | 118.90 | 120.57 | 115.65 | 115.78 | 64765.00 |
| May 10, 2022 | 122.42 | 123.27 | 117.63 | 119.29 | 38030.00 |
| May 09, 2022 | 122.27 | 123.95 | 119.96 | 120.46 | 69784.00 |
| May 06, 2022 | 125.22 | 125.80 | 122.11 | 124.35 | 69727.00 |
| May 05, 2022 | 130.69 | 131.15 | 125.35 | 126.64 | 17982.00 |
| May 04, 2022 | 129.57 | 132.91 | 127.12 | 132.76 | 44464.00 |
| May 03, 2022 | 129.55 | 130.20 | 128.28 | 129.51 | 40952.00 |
| May 02, 2022 | 128.00 | 129.87 | 126.68 | 129.84 | 20841.00 |
| Apr 29, 2022 | 131.19 | 132.50 | 127.82 | 127.91 | 26296.00 |
| Apr 28, 2022 | 130.51 | 132.67 | 128.31 | 131.76 | 28193.00 |
| Apr 27, 2022 | 129.81 | 131.49 | 128.37 | 129.70 | 263174.0 |
| Apr 26, 2022 | 132.58 | 132.58 | 129.60 | 129.60 | 15112.00 |
| Apr 25, 2022 | 131.00 | 133.65 | 130.13 | 133.65 | 26416.00 |
| Apr 22, 2022 | 134.18 | 134.31 | 131.78 | 131.89 | 13806.00 |
| Apr 21, 2022 | 139.82 | 140.10 | 135.39 | 135.72 | 14378.00 |
| Apr 20, 2022 | 137.71 | 139.03 | 137.65 | 137.75 | 11139.00 |
| Apr 19, 2022 | 134.80 | 137.54 | 134.77 | 137.28 | 24663.00 |
| Apr 18, 2022 | 133.40 | 133.77 | 132.43 | 133.09 | 174149.0 |
| Apr 14, 2022 | 135.26 | 135.26 | 133.72 | 133.72 | 7959.00 |
| Apr 13, 2022 | 131.49 | 134.33 | 131.49 | 134.19 | 61449.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
58.26
Minimum
Mar 23 2020
160.55
Maximum
Nov 16 2021
111.66
Average
104.78
Median
Oct 02 2020