Invesco S&P 500 Equal Weight Income Advantage ETF (RSPA)
NYSEARCA: RSPA · Real-Time Price · USD
51.35
+0.07 (0.15%)
Oct 6, 2025, 9:42 AM EDT - Market open
RSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 51.08 | 51.48 | 51.08 | 51.27 | 51.27 | 0.06% | 72,098 |
| Oct 2, 2025 | 51.25 | 51.25 | 50.93 | 51.24 | 51.24 | 0.16% | 41,535 |
| Oct 1, 2025 | 51.06 | 51.16 | 50.88 | 51.16 | 51.16 | 0.18% | 67,408 |
| Sep 30, 2025 | 50.96 | 51.31 | 50.66 | 51.07 | 51.07 | 0.14% | 27,491 |
| Sep 29, 2025 | 50.87 | 51.03 | 50.67 | 51.00 | 51.00 | 0.87% | 59,032 |
| Sep 26, 2025 | 50.57 | 50.87 | 50.47 | 50.56 | 50.56 | 0.32% | 80,871 |
| Sep 25, 2025 | 50.48 | 50.65 | 50.17 | 50.40 | 50.40 | -0.94% | 62,552 |
| Sep 24, 2025 | 50.90 | 50.90 | 50.62 | 50.88 | 50.88 | 0.30% | 47,083 |
| Sep 23, 2025 | 50.86 | 50.93 | 50.63 | 50.73 | 50.73 | -0.16% | 94,950 |
| Sep 22, 2025 | 50.67 | 50.81 | 50.33 | 50.81 | 50.81 | -0.37% | 59,242 |
| Sep 19, 2025 | 51.26 | 51.26 | 50.79 | 51.00 | 50.61 | -0.29% | 39,199 |
| Sep 18, 2025 | 51.14 | 51.37 | 50.84 | 51.15 | 50.76 | 0.41% | 42,783 |
| Sep 17, 2025 | 50.91 | 51.14 | 50.63 | 50.94 | 50.55 | 0.32% | 47,952 |
| Sep 16, 2025 | 50.86 | 51.01 | 50.69 | 50.78 | 50.39 | -0.18% | 114,139 |
| Sep 15, 2025 | 51.07 | 51.07 | 50.75 | 50.87 | 50.48 | - | 42,883 |
| Sep 12, 2025 | 50.93 | 51.12 | 50.75 | 50.87 | 50.48 | -0.22% | 143,510 |
| Sep 11, 2025 | 50.90 | 51.27 | 50.73 | 50.98 | 50.59 | 0.69% | 115,442 |
| Sep 10, 2025 | 50.82 | 50.82 | 50.48 | 50.63 | 50.24 | -0.04% | 62,759 |
| Sep 9, 2025 | 50.72 | 50.72 | 50.54 | 50.65 | 50.26 | -0.13% | 83,367 |
| Sep 8, 2025 | 50.81 | 50.81 | 50.35 | 50.72 | 50.33 | 0.16% | 65,331 |
| Sep 5, 2025 | 50.75 | 50.92 | 50.46 | 50.64 | 50.25 | 0.05% | 41,779 |
| Sep 4, 2025 | 50.45 | 50.79 | 50.27 | 50.61 | 50.22 | 0.66% | 78,519 |
| Sep 3, 2025 | 50.79 | 50.79 | 50.23 | 50.28 | 49.89 | -0.20% | 70,670 |
| Sep 2, 2025 | 50.35 | 50.39 | 50.10 | 50.38 | 49.99 | -0.34% | 85,091 |
| Aug 29, 2025 | 50.46 | 50.75 | 50.46 | 50.55 | 50.16 | -0.47% | 36,256 |
| Aug 28, 2025 | 50.76 | 50.79 | 50.50 | 50.79 | 50.40 | 0.36% | 69,943 |
| Aug 27, 2025 | 50.41 | 50.78 | 50.41 | 50.61 | 50.22 | 0.18% | 71,682 |
| Aug 26, 2025 | 50.41 | 50.66 | 50.24 | 50.52 | 50.13 | -0.11% | 86,224 |
| Aug 25, 2025 | 50.74 | 50.74 | 50.45 | 50.58 | 50.19 | -0.23% | 38,322 |
| Aug 22, 2025 | 50.05 | 50.92 | 50.05 | 50.69 | 50.30 | 1.59% | 60,592 |
| Aug 21, 2025 | 50.19 | 50.39 | 49.90 | 49.90 | 49.52 | -0.70% | 87,332 |
| Aug 20, 2025 | 50.11 | 50.35 | 49.95 | 50.25 | 49.86 | 0.18% | 46,802 |
| Aug 19, 2025 | 50.17 | 50.53 | 50.00 | 50.16 | 49.77 | 0.02% | 66,986 |
| Aug 18, 2025 | 50.00 | 50.23 | 49.91 | 50.15 | 49.76 | -0.71% | 70,984 |
| Aug 15, 2025 | 50.39 | 50.94 | 50.34 | 50.51 | 49.74 | -0.16% | 66,261 |
| Aug 14, 2025 | 50.56 | 50.64 | 50.26 | 50.59 | 49.82 | -0.26% | 135,589 |
| Aug 13, 2025 | 50.39 | 50.77 | 50.33 | 50.72 | 49.94 | 0.98% | 61,070 |
| Aug 12, 2025 | 49.92 | 50.28 | 49.75 | 50.23 | 49.46 | 1.07% | 35,059 |
| Aug 11, 2025 | 49.88 | 49.99 | 49.52 | 49.70 | 48.94 | -0.14% | 48,890 |
| Aug 8, 2025 | 49.86 | 49.86 | 49.69 | 49.77 | 49.01 | 0.18% | 160,072 |
| Aug 7, 2025 | 49.81 | 49.95 | 49.47 | 49.68 | 48.92 | -0.12% | 40,206 |
| Aug 6, 2025 | 49.87 | 50.28 | 49.54 | 49.74 | 48.98 | 0.04% | 43,432 |
| Aug 5, 2025 | 50.04 | 50.04 | 49.49 | 49.72 | 48.96 | -0.32% | 51,714 |
| Aug 4, 2025 | 49.69 | 49.89 | 49.55 | 49.88 | 49.12 | 1.07% | 33,700 |
| Aug 1, 2025 | 49.60 | 49.60 | 48.85 | 49.35 | 48.59 | -1.10% | 176,224 |
| Jul 31, 2025 | 50.18 | 50.18 | 49.78 | 49.90 | 49.14 | -0.58% | 115,443 |
| Jul 30, 2025 | 50.51 | 50.51 | 49.95 | 50.19 | 49.42 | -0.36% | 40,069 |
| Jul 29, 2025 | 50.51 | 50.51 | 50.26 | 50.37 | 49.60 | -0.32% | 40,659 |
| Jul 28, 2025 | 50.75 | 50.75 | 50.35 | 50.53 | 49.76 | -0.22% | 70,158 |
| Jul 25, 2025 | 50.57 | 50.64 | 50.33 | 50.64 | 49.86 | 0.42% | 26,740 |