NYSEArca - Nasdaq Real Time Price
USD
Invesco S&P 500 Revenue ETF (RWL)
133.93
-0.20
(-0.15%)
As of 2:35:18 PM EST. Market Open.
Trade RWL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
132.77
134.37
132.65
133.91
133.91
329,682
Nov 5, 2026
138.70
138.86
134.06
134.13
134.13
809,400
Nov 4, 2026
136.62
137.98
136.36
137.73
137.73
380,000
Nov 3, 2026
134.96
135.25
134.43
134.86
134.86
383,500
Nov 2, 2026
135.23
136.00
135.23
135.27
135.27
312,400
Oct 30, 2026
135.39
135.60
134.29
134.71
134.71
167,800
Oct 29, 2026
134.94
135.30
134.67
135.30
135.30
256,100
Oct 28, 2026
134.09
134.62
133.93
134.43
134.43
232,800
Oct 27, 2026
134.72
134.82
134.20
134.42
134.42
283,100
Oct 26, 2026
134.67
135.45
134.44
134.69
134.69
266,300
Oct 23, 2026
135.03
135.06
134.29
134.47
134.47
184,800
Oct 22, 2026
134.83
135.77
134.71
135.72
135.72
209,500
Oct 21, 2026
135.22
135.40
134.79
135.24
135.24
236,400
Oct 20, 2026
134.38
135.36
134.29
135.18
135.18
223,700
Oct 19, 2026
134.15
134.43
133.88
134.12
134.12
287,200
Oct 16, 2026
135.17
135.30
133.89
134.16
134.16
220,600
Oct 15, 2026
134.02
134.52
133.78
134.44
134.44
546,200
Oct 14, 2026
132.97
133.30
132.50
133.30
133.30
215,600
Oct 13, 2026
133.62
133.74
132.70
133.12
133.12
275,500
Oct 12, 2026
132.63
132.96
132.57
132.90
132.90
196,000
Oct 9, 2026
131.86
132.55
131.86
132.34
132.34
196,400
Oct 8, 2026
130.92
132.03
130.91
131.91
131.91
325,200
Oct 7, 2026
131.01
131.43
130.86
131.11
131.11
301,800
Oct 6, 2026
130.90
131.47
130.89
131.35
131.35
263,500
Oct 5, 2026
129.75
130.82
129.40
130.61
130.61
200,700
Oct 2, 2026
129.77
129.96
129.26
129.79
129.79
305,600
Oct 1, 2026
128.84
129.38
128.15
129.17
129.17
247,500
Sep 30, 2026
129.92
129.92
128.62
128.68
128.68
342,000
Sep 29, 2026
129.61
129.66
129.02
129.65
129.65
397,000
Sep 28, 2026
130.37
130.55
129.80
129.91
129.91
423,000
Sep 25, 2026
130.15
131.02
129.79
130.90
130.90
286,800
Sep 24, 2026
130.53
130.75
130.02
130.08
130.08
359,600
Sep 23, 2026
131.43
131.45
130.52
130.69
130.69
262,200
Sep 22, 2026
132.30
132.53
131.40
131.53
131.53
348,600
Sep 21, 2026
0.398
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
131.85
132.39
131.47
132.00
132.00
390,300
Sep 18, 2026
132.14
132.27
131.58
131.66
131.26
219,000
Sep 17, 2026
132.91
132.91
132.18
132.55
132.15
351,900
Sep 16, 2026
133.32
133.34
131.34
132.01
131.61
262,200
Sep 15, 2026
133.65
133.65
132.97
133.23
132.83
277,200
Sep 14, 2026
133.78
134.16
133.51
133.90
133.50
208,300
Sep 11, 2026
133.73
133.91
133.33
133.64
133.24
211,100
Sep 10, 2026
132.76
133.15
132.52
132.53
132.13
213,300
Sep 9, 2026
133.59
133.61
132.91
132.91
132.51
238,700
Sep 8, 2026
134.29
134.41
133.70
133.73
133.33
137,200
Sep 4, 2026
135.06
135.45
134.81
134.88
134.47
190,900
Sep 3, 2026
135.07
135.88
134.84
135.73
135.32
238,900
Sep 2, 2026
133.86
134.82
133.86
134.55
134.14
165,300
Sep 1, 2026
133.46
134.14
133.24
133.50
133.10
223,200
Aug 31, 2026
133.88
134.34
133.49
133.53
133.13
226,000
Aug 28, 2026
134.27
134.66
133.99
134.16
133.75
184,800
Aug 27, 2026
134.05
134.26
133.68
133.91
133.51
291,900
Aug 26, 2026
134.32
134.90
134.32
134.62
134.21
175,100
Aug 25, 2026
134.46
134.80
134.00
134.44
134.03
344,000
Aug 24, 2026
133.97
134.51
133.97
134.44
134.03
365,300
Aug 21, 2026
133.52
134.18
133.52
133.89
133.49
169,000
Aug 20, 2026
133.72
134.10
132.96
133.03
132.63
199,900
Aug 19, 2026
134.83
135.71
134.58
134.69
134.28
361,100
Aug 18, 2026
134.67
135.03
134.41
134.47
134.06
255,900
Aug 17, 2026
135.14
135.19
134.34
134.40
133.99
160,100
Aug 14, 2026
135.38
135.69
135.38
135.61
135.20
170,500
Aug 13, 2026
135.17
135.62
134.93
135.35
134.94
178,200
Aug 12, 2026
134.66
134.97
134.27
134.80
134.39
354,000
Aug 11, 2026
134.87
135.31
134.57
134.69
134.28
243,000
Aug 10, 2026
134.10
134.79
134.06
134.76
134.35
351,200
Aug 7, 2026
133.38
134.30
133.29
134.12
133.71
394,000
Aug 6, 2026
134.78
134.78
133.11
133.62
133.22
189,000
Aug 5, 2026
134.41
134.62
133.64
133.94
133.54
332,400
Aug 4, 2026
132.63
134.22
132.33
134.01
133.60
371,000
Aug 3, 2026
132.49
133.10
132.48
132.97
132.57
222,700
Jul 31, 2026
131.30
132.02
130.72
131.71
131.31
406,000
Jul 30, 2026
130.66
131.16
129.99
131.10
130.70
580,100
Jul 29, 2026
132.46
132.55
130.95
131.04
130.64
228,000
Jul 28, 2026
131.63
132.56
131.54
132.44
132.04
230,000
Jul 27, 2026
130.78
131.34
130.66
130.96
130.56
368,400
Jul 24, 2026
129.33
130.57
129.33
130.20
129.81
237,600
Jul 23, 2026
129.42
129.67
128.84
129.16
128.77
170,400
Jul 22, 2026
130.76
131.19
130.15
130.27
129.88
240,300
Jul 21, 2026
129.83
130.48
129.57
130.46
130.07
204,500
Jul 20, 2026
130.54
130.68
129.67
129.78
129.39
153,100
Jul 17, 2026
130.62
131.56
130.15
130.33
129.94
125,100
Jul 16, 2026
130.73
131.26
130.60
130.94
130.54
146,000
Jul 15, 2026
130.25
130.79
130.08
130.28
129.89
337,900
Jul 14, 2026
130.40
130.84
130.15
130.34
129.95
202,700
Jul 13, 2026
130.64
131.30
130.59
130.73
130.33
177,000
Jul 10, 2026
130.09
130.44
129.76
130.28
129.89
385,300
Jul 9, 2026
129.07
129.80
129.07
129.76
129.37
204,600
Jul 8, 2026
129.72
129.79
129.12
129.32
128.93
369,100
Jul 7, 2026
130.42
130.83
129.92
130.09
129.70
299,100
Jul 6, 2026
129.64
130.09
129.04
129.68
129.29
569,700
Jul 2, 2026
129.13
129.67
128.60
129.42
129.03
245,900
Jul 1, 2026
127.66
128.94
127.58
128.48
128.09
328,000
Jun 30, 2026
127.83
128.17
127.50
127.76
127.37
258,800
Jun 29, 2026
128.36
128.65
127.90
127.98
127.59
492,000
Jun 26, 2026
127.40
128.47
127.33
127.82
127.43
208,700
Jun 25, 2026
127.49
128.56
127.28
127.44
127.05
205,600
Jun 24, 2026
127.31
128.02
127.07
127.36
126.98
173,100
Jun 23, 2026
126.64
127.45
126.36
127.09
126.71
159,100
Jun 22, 2026
0.392
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
126.95
127.49
126.77
126.93
126.55
138,500
Jun 18, 2026
128.24
128.24
127.18
127.31
126.53
158,100
Jun 17, 2026
129.05
129.22
127.12
127.35
126.57
318,800
Jun 16, 2026
129.87
129.95
129.14
129.32
128.53
403,200
Jun 15, 2026
129.66
130.00
129.36
129.47
128.68
188,400
Jun 12, 2026
128.59
129.10
127.83
128.91
128.12
258,700
Jun 11, 2026
126.79
128.32
126.57
127.88
127.10
446,800
Jun 10, 2026
127.58
127.77
126.34
126.36
125.59
225,700
Jun 9, 2026
127.67
128.12
126.00
127.66
126.88
349,000
Jun 8, 2026
127.14
127.81
127.14
127.24
126.46
507,800
Jun 5, 2026
128.11
128.39
126.82
127.03
126.26
320,600
Jun 4, 2026
127.57
128.42
127.57
128.28
127.50
180,600
Jun 3, 2026
126.94
127.23
126.65
126.70
125.93
172,400
Jun 2, 2026
127.20
127.60
126.95
127.23
126.45
147,700
Jun 1, 2026
126.76
127.57
126.76
127.43
126.65
138,000
May 29, 2026
127.54
127.74
127.19
127.25
126.47
251,300
May 28, 2026
126.69
127.20
126.38
127.06
126.29
146,000
May 27, 2026
126.20
126.82
126.20
126.56
125.79
122,400
May 26, 2026
126.54
126.57
125.96
126.10
125.33
154,500
May 22, 2026
125.84
126.56
125.67
126.33
125.56
162,500
May 21, 2026
124.61
125.34
124.09
125.22
124.46
268,100
May 20, 2026
124.79
125.47
124.46
125.21
124.45
396,700
May 19, 2026
124.54
125.13
124.02
124.58
123.82
224,500
May 18, 2026
124.49
125.09
124.10
125.05
124.29
181,300
May 15, 2026
125.11
125.19
124.39
124.41
123.65
129,100
May 14, 2026
125.28
125.92
125.25
125.58
124.81
171,600
May 13, 2026
124.45
125.27
124.23
125.07
124.31
241,200
May 12, 2026
123.98
124.82
123.29
124.70
123.94
286,500
May 11, 2026
124.55
124.67
123.87
124.05
123.29
179,200
May 8, 2026
124.06
124.53
123.87
124.39
123.63
96,800
May 7, 2026
124.15
124.37
123.34
123.62
122.87
256,900
May 6, 2026
123.89
124.49
123.77
124.23
123.47
300,300
May 5, 2026
123.24
123.82
123.10
123.47
122.72
215,300
May 4, 2026
123.22
123.77
122.68
122.85
122.10
123,400
May 1, 2026
124.22
124.41
123.52
123.52
122.77
117,500
Apr 30, 2026
122.66
124.00
122.33
123.88
123.13
132,300
Apr 29, 2026
121.99
122.61
121.98
122.60
121.85
136,700
Apr 28, 2026
122.23
122.29
121.65
122.22
121.48
200,400
Apr 27, 2026
121.57
122.18
121.57
121.87
121.13
282,000
Apr 24, 2026
122.16
122.17
121.40
121.77
121.03
96,800
Apr 23, 2026
121.79
122.20
121.04
122.03
121.29
135,500
Apr 22, 2026
122.25
122.29
121.47
121.69
120.95
286,500
Apr 21, 2026
122.56
122.73
121.40
121.60
120.86
206,700
Apr 20, 2026
121.64
122.00
121.59
121.78
121.04
509,000
Apr 17, 2026
120.96
122.16
120.96
121.80
121.06
208,800
Apr 16, 2026
120.03
120.62
120.03
120.61
119.88
174,300
Apr 15, 2026
119.92
120.11
119.35
119.85
119.12
338,100
Apr 14, 2026
119.23
119.98
119.04
119.81
119.08
310,700
Apr 13, 2026
118.05
119.26
117.86
119.25
118.52
316,500
Apr 10, 2026
119.33
119.37
118.25
118.36
117.64
276,000
Apr 9, 2026
118.43
119.42
118.43
119.22
118.49
523,100
Apr 8, 2026
118.14
118.71
118.00
118.71
117.99
685,300
Apr 7, 2026
116.39
116.50
115.66
116.33
115.62
253,100
Apr 6, 2026
115.43
116.13
115.42
116.10
115.39
205,300
Apr 2, 2026
114.44
115.86
114.27
115.59
114.89
149,800
Apr 1, 2026
115.19
115.63
114.98
115.24
114.54
197,500
Mar 31, 2026
113.58
115.03
113.23
114.91
114.21
338,000
Mar 30, 2026
113.68
113.73
112.21
112.61
111.92
197,200
Mar 27, 2026
114.17
114.17
112.61
112.81
112.12
228,600
Mar 26, 2026
114.76
115.65
114.31
114.40
113.70
185,900
Mar 25, 2026
115.67
116.01
114.79
115.35
114.65
105,300
Mar 24, 2026
113.75
115.38
113.75
114.84
114.14
161,700
Mar 23, 2026
0.426
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
114.91
115.61
114.24
114.37
113.67
126,700
Mar 20, 2026
115.17
115.20
113.51
113.86
112.74
266,000
Mar 19, 2026
115.11
115.86
114.71
115.26
114.13
231,200
Mar 18, 2026
116.53
116.78
115.41
115.47
114.34
166,900
Mar 17, 2026
117.44
117.71
116.99
117.05
115.90
230,500
Mar 16, 2026
116.87
117.27
116.50
116.77
115.62
178,200
Mar 13, 2026
116.80
117.19
115.93
116.02
114.88
164,500
Mar 12, 2026
116.47
117.11
116.19
116.19
115.05
264,800
Mar 11, 2026
117.32
117.57
116.77
117.21
116.06
188,800
Mar 10, 2026
117.97
118.56
117.22
117.30
116.15
231,500
Mar 9, 2026
117.05
118.28
115.84
118.15
116.99
820,900
Mar 6, 2026
117.88
118.19
116.90
117.94
116.78
441,800
Mar 5, 2026
119.58
119.95
118.32
119.00
117.83
225,900
Mar 4, 2026
120.03
120.63
119.53
120.35
119.17
224,700
Mar 3, 2026
119.20
120.31
117.99
119.83
118.65
854,900
Mar 2, 2026
120.21
121.13
120.20
120.86
119.67
225,700
Feb 27, 2026
120.19
121.17
119.93
121.07
119.88
196,300
Feb 26, 2026
120.66
121.13
120.06
120.69
119.51
205,300
Feb 25, 2026
120.45
120.55
119.81
120.40
119.22
224,700
Feb 24, 2026
119.52
120.24
119.39
120.13
118.95
776,100
Feb 23, 2026
120.25
120.83
119.23
119.59
118.42
183,000
Feb 20, 2026
119.87
120.65
119.59
120.65
119.47
194,900
Feb 19, 2026
120.54
120.70
119.85
120.20
119.02
186,500
Feb 18, 2026
120.36
120.96
120.24
120.65
119.47
748,500
Feb 17, 2026
120.53
120.80
119.57
120.25
119.07
590,400
Feb 13, 2026
119.50
120.85
119.34
120.47
119.29
172,000
Feb 12, 2026
121.24
121.77
119.48
119.56
118.39
198,300
Feb 11, 2026
120.83
121.18
120.50
121.00
119.81
337,000
Feb 10, 2026
120.75
121.12
120.38
120.40
119.22
555,600
Feb 9, 2026
120.64
121.00
120.15
120.74
119.56
357,700
Feb 6, 2026
119.27
121.02
119.27
120.80
119.61
482,700
Feb 5, 2026
119.16
119.71
118.84
119.11
117.94
184,900
Feb 4, 2026
119.46
120.07
119.24
119.57
118.40
244,900
Feb 3, 2026
118.78
119.65
118.42
119.34
118.17
222,500
Feb 2, 2026
117.64
118.94
117.64
118.86
117.69
186,900
Jan 30, 2026
117.45
118.01
116.85
117.94
116.78
170,400
Jan 29, 2026
117.87
118.35
116.98
117.77
116.61
258,800
Jan 28, 2026
117.40
117.64
116.93
117.31
116.16
259,200
Jan 27, 2026
117.60
117.63
117.09
117.39
116.24
323,000
Jan 26, 2026
118.41
118.66
118.29
118.46
117.30
161,100
Jan 23, 2026
118.16
118.36
117.79
118.17
117.01
180,500
Jan 22, 2026
118.34
118.77
118.14
118.36
117.20
203,200
Jan 21, 2026
116.96
118.33
116.92
117.92
116.76
221,300
Jan 20, 2026
117.00
117.56
116.32
116.48
115.34
352,900
Jan 16, 2026
118.52
118.75
118.02
118.15
116.99
200,900
Jan 15, 2026
118.38
118.90
118.16
118.68
117.52
213,600
Jan 14, 2026
117.79
118.23
117.68
118.15
116.99
267,000
Jan 13, 2026
118.35
118.50
117.59
117.89
116.73
232,300
Jan 12, 2026
117.64
118.20
117.38
118.16
117.00
216,900
Jan 9, 2026
117.72
118.19
117.50
118.06
116.90
208,200
Jan 8, 2026
116.30
117.75
116.30
117.55
116.40
428,900
Jan 7, 2026
117.61
117.61
116.30
116.33
115.19
367,500
Jan 6, 2026
116.55
117.65
116.55
117.44
116.29
212,800
Jan 5, 2026
115.63
116.94
115.53
116.60
115.46
294,500
Jan 2, 2026
114.81
115.45
114.30
115.32
114.19
152,500
Dec 31, 2025
115.34
115.34
114.50
114.50
113.38
142,500
Dec 30, 2025
115.33
115.50
115.25
115.34
114.21
158,000
Dec 29, 2025
115.38
115.60
115.13
115.36
114.23
235,100
Dec 26, 2025
115.45
115.60
115.23
115.55
114.42
114,500
Dec 24, 2025
114.95
115.62
114.95
115.40
114.27
119,600
Dec 23, 2025
114.80
115.06
114.74
114.95
113.82
163,600
Dec 22, 2025
0.391
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
114.53
114.96
114.53
114.90
113.77
219,100
Dec 19, 2025
114.39
115.02
114.37
114.75
113.24
162,100
Dec 18, 2025
114.66
115.13
114.10
114.34
112.83
178,300
Dec 17, 2025
114.85
114.95
114.14
114.21
112.70
170,500
Dec 16, 2025
115.67
115.73
114.27
114.64
113.13
183,700
Dec 15, 2025
116.10
116.10
115.27
115.69
114.16
175,100
Dec 12, 2025
116.21
116.35
115.32
115.59
114.07
151,800
Dec 11, 2025
114.95
116.06
114.95
116.02
114.49
210,700
Dec 10, 2025
113.82
115.19
113.70
114.96
113.44
228,000
Dec 9, 2025
113.79
114.28
113.65
113.65
112.15
385,900
Dec 8, 2025
114.32
114.32
113.50
113.72
112.22
155,600
Dec 5, 2025
114.31
114.80
114.16
114.30
112.79
129,200
Dec 4, 2025
114.27
114.47
113.80
114.23
112.72
181,100
Dec 3, 2025
113.91
114.43
113.87
114.29
112.78
156,500
Dec 2, 2025
114.16
114.16
113.44
113.80
112.30
298,500
Dec 1, 2025
114.11
114.65
113.80
113.88
112.38
217,800
Nov 28, 2025
114.19
114.73
114.07
114.67
113.16
96,100
Nov 26, 2025
113.44
114.36
113.44
113.96
112.46
182,400
Nov 25, 2025
111.94
113.33
111.94
113.22
111.73
177,900
Nov 24, 2025
111.50
111.93
111.04
111.71
110.24
1,205,500
Nov 21, 2025
109.79
111.60
109.73
111.06
109.60
507,100
Nov 20, 2025
111.48
111.86
109.26
109.36
107.92
205,100
Nov 19, 2025
110.54
110.84
109.86
110.24
108.79
253,300
Nov 18, 2025
110.61
111.23
110.09
110.63
109.17
149,700
Nov 17, 2025
111.90
112.23
110.62
111.01
109.55
241,000
Nov 14, 2025
111.82
112.59
111.54
111.97
110.49
235,900
Nov 13, 2025
113.23
113.52
112.25
112.36
110.88
128,100
Nov 12, 2025
113.31
113.90
113.31
113.54
112.04
259,700
Nov 11, 2025
112.44
113.38
112.44
113.16
111.67
538,200
Nov 10, 2025
112.11
112.50
111.50
112.29
110.81
274,100
Nov 7, 2025
111.19
112.01
110.78
112.00
110.52
150,900
Nov 6, 2025
111.63
112.07
111.08
111.34
109.87
260,000
