Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
NYSEARCA: RSPD · Real-Time Price · USD
58.05
+0.20 (0.35%)
At close: Sep 29, 2025, 4:00 PM EDT
58.05
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
RSPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 58.15 | 58.23 | 57.64 | 58.06 | - | 0.35% | 14,936 |
| Sep 26, 2025 | 57.27 | 57.86 | 57.27 | 57.85 | 57.85 | 1.31% | 7,933 |
| Sep 25, 2025 | 57.22 | 57.22 | 56.88 | 57.10 | 57.10 | -1.29% | 5,932 |
| Sep 24, 2025 | 57.78 | 58.01 | 57.68 | 57.85 | 57.85 | 0.17% | 66,472 |
| Sep 23, 2025 | 57.73 | 58.15 | 57.70 | 57.75 | 57.75 | 0.10% | 9,235 |
| Sep 22, 2025 | 57.87 | 57.87 | 57.65 | 57.69 | 57.69 | -0.76% | 29,020 |
| Sep 19, 2025 | 58.17 | 58.29 | 58.06 | 58.13 | 58.02 | -0.58% | 10,979 |
| Sep 18, 2025 | 58.22 | 58.59 | 58.22 | 58.47 | 58.36 | 0.33% | 102,365 |
| Sep 17, 2025 | 58.70 | 59.10 | 57.88 | 58.28 | 58.17 | -0.29% | 15,011 |
| Sep 16, 2025 | 58.70 | 58.70 | 58.14 | 58.45 | 58.34 | -0.39% | 32,694 |
| Sep 15, 2025 | 58.99 | 58.99 | 58.61 | 58.68 | 58.57 | -0.13% | 19,782 |
| Sep 12, 2025 | 59.22 | 59.22 | 58.76 | 58.76 | 58.64 | -1.12% | 11,292 |
| Sep 11, 2025 | 58.36 | 59.44 | 58.36 | 59.42 | 59.31 | 1.90% | 43,630 |
| Sep 10, 2025 | 58.73 | 58.73 | 58.06 | 58.31 | 58.20 | -0.54% | 12,260 |
| Sep 9, 2025 | 58.76 | 58.76 | 58.46 | 58.63 | 58.52 | -0.78% | 16,544 |
| Sep 8, 2025 | 59.05 | 59.11 | 58.61 | 59.09 | 58.98 | 0.29% | 14,679 |
| Sep 5, 2025 | 59.33 | 59.54 | 58.76 | 58.92 | 58.81 | -0.42% | 10,589 |
| Sep 4, 2025 | 58.63 | 59.23 | 58.63 | 59.17 | 59.06 | 1.33% | 39,353 |
| Sep 3, 2025 | 58.33 | 58.62 | 58.28 | 58.40 | 58.28 | 0.04% | 18,508 |
| Sep 2, 2025 | 57.84 | 58.39 | 57.84 | 58.37 | 58.26 | -0.32% | 22,293 |
| Aug 29, 2025 | 58.82 | 58.82 | 58.49 | 58.56 | 58.45 | -0.46% | 2,817 |
| Aug 28, 2025 | 58.89 | 58.90 | 58.50 | 58.83 | 58.72 | 0.10% | 21,840 |
| Aug 27, 2025 | 58.46 | 58.79 | 58.46 | 58.77 | 58.66 | 0.56% | 17,659 |
| Aug 26, 2025 | 58.35 | 58.48 | 58.28 | 58.44 | 58.33 | 0.09% | 9,071 |
| Aug 25, 2025 | 58.24 | 58.48 | 58.22 | 58.39 | 58.28 | -0.33% | 30,256 |
| Aug 22, 2025 | 57.09 | 58.58 | 57.07 | 58.58 | 58.47 | 3.17% | 52,912 |
| Aug 21, 2025 | 56.72 | 56.90 | 56.49 | 56.78 | 56.67 | -0.38% | 13,144 |
| Aug 20, 2025 | 57.28 | 57.28 | 57.00 | 57.00 | 56.89 | -1.16% | 64,891 |
| Aug 19, 2025 | 57.44 | 57.90 | 57.43 | 57.67 | 57.56 | 0.77% | 15,268 |
| Aug 18, 2025 | 57.06 | 57.43 | 57.04 | 57.23 | 57.12 | 0.07% | 27,868 |
| Aug 15, 2025 | 57.52 | 57.52 | 57.05 | 57.19 | 57.08 | 0.05% | 130,101 |
| Aug 14, 2025 | 57.02 | 57.27 | 56.77 | 57.16 | 57.05 | -1.28% | 64,231 |
| Aug 13, 2025 | 56.82 | 58.00 | 56.82 | 57.90 | 57.79 | 2.26% | 171,140 |
| Aug 12, 2025 | 55.78 | 56.62 | 55.77 | 56.62 | 56.51 | 2.11% | 19,642 |
| Aug 11, 2025 | 55.41 | 55.58 | 55.21 | 55.45 | 55.34 | -0.05% | 34,756 |
| Aug 8, 2025 | 55.77 | 55.77 | 55.35 | 55.48 | 55.37 | -0.11% | 4,402 |
| Aug 7, 2025 | 56.22 | 56.22 | 55.25 | 55.54 | 55.43 | -0.63% | 9,135 |
| Aug 6, 2025 | 55.72 | 55.98 | 55.67 | 55.89 | 55.78 | 0.62% | 10,994 |
| Aug 5, 2025 | 55.58 | 55.73 | 55.24 | 55.55 | 55.44 | -0.08% | 18,170 |
| Aug 4, 2025 | 55.14 | 55.59 | 55.14 | 55.59 | 55.48 | 1.77% | 39,739 |
| Aug 1, 2025 | 54.21 | 54.73 | 53.95 | 54.63 | 54.52 | -0.66% | 25,867 |
| Jul 31, 2025 | 55.41 | 55.73 | 54.89 | 54.99 | 54.88 | -0.75% | 9,922 |
| Jul 30, 2025 | 56.00 | 56.00 | 55.17 | 55.41 | 55.30 | -0.87% | 5,520 |
| Jul 29, 2025 | 56.15 | 56.15 | 55.76 | 55.89 | 55.78 | -0.85% | 14,575 |
| Jul 28, 2025 | 56.45 | 56.70 | 56.35 | 56.37 | 56.26 | -0.05% | 9,615 |
| Jul 25, 2025 | 56.16 | 56.42 | 55.88 | 56.40 | 56.29 | 1.08% | 6,603 |
| Jul 24, 2025 | 56.27 | 56.32 | 55.76 | 55.80 | 55.69 | -1.54% | 22,066 |
| Jul 23, 2025 | 56.53 | 56.71 | 56.40 | 56.67 | 56.56 | 0.71% | 18,685 |
| Jul 22, 2025 | 55.43 | 56.32 | 55.43 | 56.27 | 56.16 | 2.20% | 17,127 |
| Jul 21, 2025 | 55.30 | 55.37 | 55.05 | 55.06 | 54.95 | 0.06% | 16,093 |