Invesco S&P 500 Equal Weight Income Advantage ETF (RSPA)
NYSEARCA: RSPA · Real-Time Price · USD
50.45
-0.17 (-0.35%)
Nov 14, 2025, 4:00 PM EST - Market closed
RSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 50.83 | 50.83 | 50.17 | 50.45 | 50.45 | -0.35% | 79,878 |
| Nov 13, 2025 | 51.02 | 51.09 | 50.60 | 50.62 | 50.62 | -1.06% | 82,701 |
| Nov 12, 2025 | 51.19 | 51.24 | 51.03 | 51.16 | 51.16 | 0.31% | 45,746 |
| Nov 11, 2025 | 50.87 | 51.05 | 50.70 | 51.00 | 51.00 | 0.41% | 44,429 |
| Nov 10, 2025 | 50.61 | 50.85 | 50.36 | 50.79 | 50.79 | 0.45% | 64,134 |
| Nov 7, 2025 | 50.00 | 50.56 | 49.90 | 50.56 | 50.56 | 0.92% | 60,694 |
| Nov 6, 2025 | 50.56 | 50.63 | 50.04 | 50.10 | 50.10 | -0.63% | 134,059 |
| Nov 5, 2025 | 50.28 | 50.64 | 50.14 | 50.42 | 50.42 | 0.49% | 85,642 |
| Nov 4, 2025 | 50.13 | 50.28 | 50.00 | 50.18 | 50.18 | -0.58% | 45,427 |
| Nov 3, 2025 | 50.61 | 50.61 | 50.16 | 50.47 | 50.47 | -0.19% | 40,928 |
| Oct 31, 2025 | 50.30 | 50.64 | 50.20 | 50.57 | 50.57 | 0.11% | 83,217 |
| Oct 30, 2025 | 50.44 | 50.82 | 50.26 | 50.51 | 50.51 | -0.18% | 62,695 |
| Oct 29, 2025 | 51.10 | 51.10 | 50.38 | 50.60 | 50.60 | -0.98% | 64,306 |
| Oct 28, 2025 | 51.39 | 51.39 | 50.96 | 51.10 | 51.10 | -0.49% | 116,831 |
| Oct 27, 2025 | 51.32 | 51.37 | 51.17 | 51.35 | 51.35 | 0.39% | 88,574 |
| Oct 24, 2025 | 51.35 | 51.35 | 50.96 | 51.15 | 51.15 | -0.08% | 59,328 |
| Oct 23, 2025 | 51.03 | 51.19 | 50.67 | 51.19 | 51.19 | 0.61% | 431,945 |
| Oct 22, 2025 | 51.06 | 51.06 | 50.67 | 50.88 | 50.88 | -0.39% | 81,466 |
| Oct 21, 2025 | 50.86 | 51.15 | 50.69 | 51.08 | 51.08 | 0.06% | 199,125 |
| Oct 20, 2025 | 50.71 | 51.13 | 50.61 | 51.05 | 51.05 | 1.03% | 51,732 |
| Oct 17, 2025 | 50.75 | 50.94 | 50.37 | 50.53 | 50.15 | 0.26% | 71,488 |
| Oct 16, 2025 | 51.17 | 51.17 | 50.33 | 50.40 | 50.02 | -1.41% | 91,905 |
| Oct 15, 2025 | 51.20 | 51.35 | 50.63 | 51.12 | 50.73 | -0.39% | 236,665 |
| Oct 14, 2025 | 50.30 | 51.49 | 50.30 | 51.32 | 50.93 | 1.24% | 55,162 |
| Oct 13, 2025 | 50.54 | 50.81 | 50.26 | 50.69 | 50.30 | 1.08% | 139,511 |
| Oct 10, 2025 | 51.21 | 51.35 | 50.05 | 50.15 | 49.77 | -2.09% | 65,812 |
| Oct 9, 2025 | 51.39 | 51.39 | 50.87 | 51.22 | 50.83 | -0.12% | 55,108 |
| Oct 8, 2025 | 51.36 | 51.36 | 51.00 | 51.28 | 50.89 | -0.08% | 175,813 |
| Oct 7, 2025 | 51.48 | 51.48 | 50.98 | 51.32 | 50.93 | -0.16% | 66,188 |
| Oct 6, 2025 | 51.51 | 51.51 | 51.09 | 51.40 | 51.01 | 0.25% | 48,165 |
| Oct 3, 2025 | 51.08 | 51.48 | 51.08 | 51.27 | 50.88 | 0.06% | 72,098 |
| Oct 2, 2025 | 51.25 | 51.25 | 50.93 | 51.24 | 50.85 | 0.16% | 41,535 |
| Oct 1, 2025 | 51.06 | 51.16 | 50.88 | 51.16 | 50.77 | 0.18% | 67,408 |
| Sep 30, 2025 | 50.96 | 51.31 | 50.66 | 51.07 | 50.68 | 0.14% | 27,491 |
| Sep 29, 2025 | 50.87 | 51.03 | 50.67 | 51.00 | 50.61 | 0.87% | 59,032 |
| Sep 26, 2025 | 50.57 | 50.87 | 50.47 | 50.56 | 50.18 | 0.32% | 80,871 |
| Sep 25, 2025 | 50.48 | 50.65 | 50.17 | 50.40 | 50.02 | -0.94% | 62,552 |
| Sep 24, 2025 | 50.90 | 50.90 | 50.62 | 50.88 | 50.49 | 0.30% | 47,083 |
| Sep 23, 2025 | 50.86 | 50.93 | 50.63 | 50.73 | 50.34 | -0.16% | 94,950 |
| Sep 22, 2025 | 50.67 | 50.81 | 50.33 | 50.81 | 50.42 | -0.37% | 59,242 |
| Sep 19, 2025 | 51.26 | 51.26 | 50.79 | 51.00 | 50.22 | -0.29% | 39,199 |
| Sep 18, 2025 | 51.14 | 51.37 | 50.84 | 51.15 | 50.37 | 0.41% | 42,783 |
| Sep 17, 2025 | 50.91 | 51.14 | 50.63 | 50.94 | 50.16 | 0.32% | 47,952 |
| Sep 16, 2025 | 50.86 | 51.01 | 50.69 | 50.78 | 50.00 | -0.18% | 114,139 |
| Sep 15, 2025 | 51.07 | 51.07 | 50.75 | 50.87 | 50.09 | - | 42,883 |
| Sep 12, 2025 | 50.93 | 51.12 | 50.75 | 50.87 | 50.09 | -0.22% | 143,510 |
| Sep 11, 2025 | 50.90 | 51.27 | 50.73 | 50.98 | 50.20 | 0.69% | 115,442 |
| Sep 10, 2025 | 50.82 | 50.82 | 50.48 | 50.63 | 49.86 | -0.04% | 62,759 |
| Sep 9, 2025 | 50.72 | 50.72 | 50.54 | 50.65 | 49.88 | -0.13% | 83,367 |
| Sep 8, 2025 | 50.81 | 50.81 | 50.35 | 50.72 | 49.95 | 0.16% | 65,331 |