Invesco S&P 500 Equal Weight Income Advantage ETF (RSPA)
NYSEARCA: RSPA · Real-Time Price · USD
47.01
-0.07 (-0.15%)
Apr 28, 2025, 4:00 PM EDT - Market closed
RSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 47.37 | 47.80 | 46.93 | 47.27 | 47.27 | 0.41% | 16,354 |
| Apr 25, 2025 | 47.18 | 47.21 | 46.85 | 47.08 | 47.08 | -0.38% | 31,455 |
| Apr 24, 2025 | 46.73 | 47.26 | 46.70 | 47.26 | 47.26 | 1.35% | 14,623 |
| Apr 23, 2025 | 47.03 | 47.74 | 46.37 | 46.63 | 46.63 | 0.78% | 75,579 |
| Apr 22, 2025 | 45.71 | 46.27 | 45.41 | 46.27 | 46.27 | 2.21% | 28,165 |
| Apr 21, 2025 | 45.90 | 45.90 | 44.81 | 45.27 | 45.27 | -2.69% | 17,080 |
| Apr 17, 2025 | 46.31 | 46.71 | 46.16 | 46.52 | 46.15 | 0.98% | 31,148 |
| Apr 16, 2025 | 46.55 | 47.06 | 45.87 | 46.07 | 45.71 | -1.16% | 30,753 |
| Apr 15, 2025 | 46.86 | 47.01 | 46.53 | 46.61 | 46.24 | -0.47% | 27,038 |
| Apr 14, 2025 | 46.87 | 47.00 | 46.20 | 46.83 | 46.46 | 1.14% | 40,246 |
| Apr 11, 2025 | 45.56 | 46.30 | 45.09 | 46.30 | 45.93 | 1.47% | 24,854 |
| Apr 10, 2025 | 46.26 | 46.26 | 44.65 | 45.63 | 45.27 | -3.06% | 46,547 |
| Apr 9, 2025 | 43.52 | 47.07 | 43.17 | 47.07 | 46.70 | 7.37% | 57,666 |
| Apr 8, 2025 | 45.90 | 46.00 | 43.24 | 43.84 | 43.49 | -1.77% | 35,119 |
| Apr 7, 2025 | 43.98 | 45.19 | 43.04 | 44.63 | 44.28 | -0.62% | 65,553 |
| Apr 4, 2025 | 46.54 | 46.55 | 44.86 | 44.91 | 44.56 | -5.45% | 64,156 |
| Apr 3, 2025 | 48.47 | 48.62 | 47.50 | 47.50 | 47.13 | -4.06% | 62,435 |
| Apr 2, 2025 | 48.99 | 49.56 | 48.92 | 49.51 | 49.12 | 0.47% | 42,344 |
| Apr 1, 2025 | 49.07 | 49.28 | 48.73 | 49.28 | 48.89 | 0.14% | 26,902 |
| Mar 31, 2025 | 49.08 | 49.21 | 48.58 | 49.21 | 48.82 | 0.72% | 38,671 |
| Mar 28, 2025 | 49.42 | 49.42 | 48.67 | 48.86 | 48.47 | -1.23% | 44,545 |
| Mar 27, 2025 | 49.48 | 49.69 | 49.26 | 49.47 | 49.08 | -0.11% | 48,339 |
| Mar 26, 2025 | 49.68 | 49.96 | 49.29 | 49.52 | 49.13 | 0.03% | 96,068 |
| Mar 25, 2025 | 49.77 | 49.77 | 49.42 | 49.51 | 49.11 | -0.23% | 40,232 |
| Mar 24, 2025 | 49.46 | 49.69 | 49.27 | 49.62 | 49.23 | 0.63% | 26,517 |
| Mar 21, 2025 | 49.43 | 49.45 | 49.00 | 49.31 | 48.54 | -0.45% | 39,241 |
| Mar 20, 2025 | 49.63 | 49.82 | 49.36 | 49.53 | 48.76 | -0.32% | 15,638 |
| Mar 19, 2025 | 49.53 | 49.91 | 49.37 | 49.69 | 48.92 | 0.76% | 35,575 |
| Mar 18, 2025 | 49.61 | 49.61 | 49.22 | 49.31 | 48.55 | -0.62% | 20,701 |
| Mar 17, 2025 | 49.09 | 49.74 | 49.09 | 49.62 | 48.85 | 1.22% | 32,259 |
| Mar 14, 2025 | 48.60 | 49.02 | 48.55 | 49.02 | 48.26 | 1.95% | 18,858 |
| Mar 13, 2025 | 48.73 | 48.73 | 48.03 | 48.08 | 47.34 | -1.12% | 37,836 |
| Mar 12, 2025 | 49.19 | 49.19 | 48.29 | 48.63 | 47.88 | -0.23% | 52,824 |
| Mar 11, 2025 | 49.51 | 49.51 | 48.55 | 48.74 | 47.99 | -1.23% | 33,537 |
| Mar 10, 2025 | 49.81 | 49.99 | 49.06 | 49.35 | 48.58 | -1.33% | 27,883 |
| Mar 7, 2025 | 49.64 | 50.08 | 49.29 | 50.01 | 49.24 | 0.93% | 40,072 |
| Mar 6, 2025 | 49.53 | 49.90 | 49.27 | 49.55 | 48.78 | -0.99% | 44,484 |
| Mar 5, 2025 | 49.80 | 50.18 | 49.38 | 50.04 | 49.27 | 0.88% | 21,784 |
| Mar 4, 2025 | 50.26 | 50.26 | 49.45 | 49.61 | 48.84 | -1.56% | 27,490 |
| Mar 3, 2025 | 51.12 | 51.12 | 50.13 | 50.39 | 49.61 | -0.90% | 9,701 |
| Feb 28, 2025 | 50.47 | 51.74 | 50.34 | 50.85 | 50.06 | 1.08% | 63,179 |
| Feb 27, 2025 | 50.82 | 50.82 | 50.30 | 50.30 | 49.53 | -0.79% | 4,976 |
| Feb 26, 2025 | 51.03 | 51.17 | 50.68 | 50.71 | 49.92 | -0.36% | 15,249 |
| Feb 25, 2025 | 50.96 | 50.96 | 50.56 | 50.89 | 50.10 | 0.14% | 5,250 |
| Feb 24, 2025 | 51.03 | 51.05 | 50.67 | 50.82 | 50.03 | -0.52% | 12,729 |
| Feb 21, 2025 | 51.59 | 51.59 | 50.97 | 51.09 | 49.91 | -1.29% | 17,363 |
| Feb 20, 2025 | 51.72 | 51.79 | 51.49 | 51.75 | 50.56 | -0.42% | 10,787 |
| Feb 19, 2025 | 51.79 | 51.97 | 51.61 | 51.97 | 50.77 | 0.28% | 31,004 |
| Feb 18, 2025 | 51.52 | 51.84 | 51.21 | 51.83 | 50.63 | 0.77% | 18,738 |
| Feb 14, 2025 | 52.00 | 52.00 | 51.41 | 51.43 | 50.24 | -0.12% | 30,311 |