Invesco S&P 500 Equal Weight Income Advantage ETF (RSPA)
NYSEARCA: RSPA · Real-Time Price · USD
49.21
+0.35 (0.72%)
Mar 31, 2025, 4:00 PM EDT - Market closed
RSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 49.08 | 49.08 | 48.38 | 48.76 | - | -0.20% | 25,006 |
| Mar 28, 2025 | 49.42 | 49.42 | 48.67 | 48.86 | 48.86 | -1.23% | 44,545 |
| Mar 27, 2025 | 49.48 | 49.69 | 49.26 | 49.47 | 49.47 | -0.11% | 48,339 |
| Mar 26, 2025 | 49.68 | 49.96 | 49.29 | 49.52 | 49.52 | 0.03% | 96,068 |
| Mar 25, 2025 | 49.77 | 49.77 | 49.42 | 49.51 | 49.51 | -0.23% | 40,232 |
| Mar 24, 2025 | 49.46 | 49.69 | 49.27 | 49.62 | 49.62 | 0.63% | 26,517 |
| Mar 21, 2025 | 49.43 | 49.45 | 49.00 | 49.31 | 48.93 | -0.45% | 39,241 |
| Mar 20, 2025 | 49.63 | 49.82 | 49.36 | 49.53 | 49.15 | -0.32% | 15,638 |
| Mar 19, 2025 | 49.53 | 49.91 | 49.37 | 49.69 | 49.31 | 0.76% | 35,575 |
| Mar 18, 2025 | 49.61 | 49.61 | 49.22 | 49.31 | 48.94 | -0.62% | 20,701 |
| Mar 17, 2025 | 49.09 | 49.74 | 49.09 | 49.62 | 49.24 | 1.22% | 32,259 |
| Mar 14, 2025 | 48.60 | 49.02 | 48.55 | 49.02 | 48.65 | 1.95% | 18,858 |
| Mar 13, 2025 | 48.73 | 48.73 | 48.03 | 48.08 | 47.72 | -1.12% | 37,836 |
| Mar 12, 2025 | 49.19 | 49.19 | 48.29 | 48.63 | 48.26 | -0.23% | 52,824 |
| Mar 11, 2025 | 49.51 | 49.51 | 48.55 | 48.74 | 48.37 | -1.23% | 33,537 |
| Mar 10, 2025 | 49.81 | 49.99 | 49.06 | 49.35 | 48.97 | -1.33% | 27,883 |
| Mar 7, 2025 | 49.64 | 50.08 | 49.29 | 50.01 | 49.63 | 0.93% | 40,072 |
| Mar 6, 2025 | 49.53 | 49.90 | 49.27 | 49.55 | 49.17 | -0.99% | 44,484 |
| Mar 5, 2025 | 49.80 | 50.18 | 49.38 | 50.04 | 49.66 | 0.88% | 21,784 |
| Mar 4, 2025 | 50.26 | 50.26 | 49.45 | 49.61 | 49.23 | -1.56% | 27,490 |
| Mar 3, 2025 | 51.12 | 51.12 | 50.13 | 50.39 | 50.01 | -0.90% | 9,701 |
| Feb 28, 2025 | 50.47 | 51.74 | 50.34 | 50.85 | 50.46 | 1.08% | 63,179 |
| Feb 27, 2025 | 50.82 | 50.82 | 50.30 | 50.30 | 49.92 | -0.79% | 4,976 |
| Feb 26, 2025 | 51.03 | 51.17 | 50.68 | 50.71 | 50.32 | -0.36% | 15,249 |
| Feb 25, 2025 | 50.96 | 50.96 | 50.56 | 50.89 | 50.50 | 0.14% | 5,250 |
| Feb 24, 2025 | 51.03 | 51.05 | 50.67 | 50.82 | 50.43 | -0.52% | 12,729 |
| Feb 21, 2025 | 51.59 | 51.59 | 50.97 | 51.09 | 50.30 | -1.29% | 17,363 |
| Feb 20, 2025 | 51.72 | 51.79 | 51.49 | 51.75 | 50.96 | -0.42% | 10,787 |
| Feb 19, 2025 | 51.79 | 51.97 | 51.61 | 51.97 | 51.17 | 0.28% | 31,004 |
| Feb 18, 2025 | 51.52 | 51.84 | 51.21 | 51.83 | 51.03 | 0.77% | 18,738 |
| Feb 14, 2025 | 52.00 | 52.00 | 51.41 | 51.43 | 50.64 | -0.12% | 30,311 |
| Feb 13, 2025 | 51.32 | 51.50 | 51.14 | 51.49 | 50.70 | 0.83% | 12,299 |
| Feb 12, 2025 | 51.00 | 51.13 | 50.77 | 51.07 | 50.29 | -0.44% | 18,858 |
| Feb 11, 2025 | 51.30 | 51.33 | 51.18 | 51.30 | 50.51 | 0.01% | 11,875 |
| Feb 10, 2025 | 51.48 | 51.48 | 51.08 | 51.29 | 50.50 | 0.39% | 20,418 |
| Feb 7, 2025 | 51.35 | 51.35 | 51.09 | 51.09 | 50.31 | -0.35% | 10,128 |
| Feb 6, 2025 | 51.38 | 51.43 | 51.18 | 51.27 | 50.49 | -0.05% | 11,471 |
| Feb 5, 2025 | 51.31 | 51.67 | 51.07 | 51.30 | 50.51 | 0.26% | 12,255 |
| Feb 4, 2025 | 51.18 | 51.31 | 51.08 | 51.16 | 50.38 | 0.22% | 13,278 |
| Feb 3, 2025 | 50.90 | 51.25 | 50.55 | 51.05 | 50.27 | -0.32% | 90,343 |
| Jan 31, 2025 | 51.43 | 51.66 | 51.22 | 51.22 | 50.44 | -0.74% | 13,086 |
| Jan 30, 2025 | 51.46 | 51.75 | 51.45 | 51.60 | 50.81 | 0.75% | 18,689 |
| Jan 29, 2025 | 51.85 | 51.85 | 51.20 | 51.22 | 50.44 | -0.15% | 15,327 |
| Jan 28, 2025 | 51.48 | 51.48 | 51.20 | 51.30 | 50.51 | -0.19% | 7,276 |
| Jan 27, 2025 | 51.30 | 51.48 | 51.21 | 51.40 | 50.61 | -0.18% | 12,741 |
| Jan 24, 2025 | 51.41 | 51.52 | 51.34 | 51.49 | 50.70 | 0.18% | 23,032 |
| Jan 23, 2025 | 51.05 | 51.40 | 51.05 | 51.40 | 50.61 | 0.28% | 12,063 |
| Jan 22, 2025 | 51.36 | 51.42 | 51.26 | 51.26 | 50.47 | -0.19% | 6,757 |
| Jan 21, 2025 | 50.99 | 51.53 | 50.99 | 51.35 | 50.56 | 0.04% | 16,479 |
| Jan 17, 2025 | 51.37 | 51.45 | 51.33 | 51.33 | 50.15 | 0.26% | 4,822 |