Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
NYSEARCA: RSPD · Real-Time Price · USD
55.67
+0.13 (0.23%)
Aug 8, 2025, 10:05 AM - Market open
RSPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 56.22 | 56.22 | 55.25 | 55.54 | 55.54 | -0.63% | 9,135 |
| Aug 6, 2025 | 55.72 | 55.98 | 55.67 | 55.89 | 55.89 | 0.62% | 10,994 |
| Aug 5, 2025 | 55.58 | 55.73 | 55.24 | 55.55 | 55.55 | -0.08% | 18,170 |
| Aug 4, 2025 | 55.14 | 55.59 | 55.14 | 55.59 | 55.59 | 1.77% | 39,739 |
| Aug 1, 2025 | 54.21 | 54.73 | 53.95 | 54.63 | 54.63 | -0.66% | 25,867 |
| Jul 31, 2025 | 55.41 | 55.73 | 54.89 | 54.99 | 54.99 | -0.75% | 9,922 |
| Jul 30, 2025 | 56.00 | 56.00 | 55.17 | 55.41 | 55.41 | -0.87% | 5,520 |
| Jul 29, 2025 | 56.15 | 56.15 | 55.76 | 55.89 | 55.89 | -0.85% | 14,575 |
| Jul 28, 2025 | 56.45 | 56.70 | 56.35 | 56.37 | 56.37 | -0.05% | 9,615 |
| Jul 25, 2025 | 56.16 | 56.42 | 55.88 | 56.40 | 56.40 | 1.08% | 6,603 |
| Jul 24, 2025 | 56.27 | 56.32 | 55.76 | 55.80 | 55.80 | -1.54% | 22,066 |
| Jul 23, 2025 | 56.53 | 56.71 | 56.40 | 56.67 | 56.67 | 0.71% | 18,685 |
| Jul 22, 2025 | 55.43 | 56.32 | 55.43 | 56.27 | 56.27 | 2.20% | 17,127 |
| Jul 21, 2025 | 55.30 | 55.37 | 55.05 | 55.06 | 55.06 | 0.06% | 16,093 |
| Jul 18, 2025 | 55.02 | 55.03 | 54.95 | 55.03 | 55.03 | 0.16% | 2,300 |
| Jul 17, 2025 | 54.83 | 55.06 | 54.64 | 54.94 | 54.94 | 0.83% | 12,887 |
| Jul 16, 2025 | 54.53 | 54.54 | 53.90 | 54.49 | 54.49 | 0.13% | 10,245 |
| Jul 15, 2025 | 55.59 | 55.59 | 54.39 | 54.42 | 54.42 | -1.91% | 6,195 |
| Jul 14, 2025 | 55.29 | 55.52 | 55.20 | 55.48 | 55.48 | 0.20% | 13,880 |
| Jul 11, 2025 | 55.43 | 55.50 | 55.25 | 55.37 | 55.37 | -1.13% | 17,853 |
| Jul 10, 2025 | 55.45 | 56.22 | 55.45 | 56.00 | 56.00 | 1.17% | 20,934 |
| Jul 9, 2025 | 55.14 | 55.35 | 55.13 | 55.35 | 55.35 | 0.71% | 9,522 |
| Jul 8, 2025 | 54.87 | 55.10 | 54.87 | 54.96 | 54.96 | 0.18% | 6,967 |
| Jul 7, 2025 | 54.85 | 55.18 | 54.59 | 54.86 | 54.86 | -0.65% | 39,168 |
| Jul 3, 2025 | 55.18 | 55.33 | 55.10 | 55.22 | 55.22 | 0.33% | 9,938 |
| Jul 2, 2025 | 54.68 | 55.08 | 54.48 | 55.04 | 55.04 | 0.82% | 12,020 |
| Jul 1, 2025 | 53.18 | 54.96 | 53.18 | 54.59 | 54.59 | 2.59% | 34,407 |
| Jun 30, 2025 | 53.20 | 53.26 | 52.96 | 53.21 | 53.21 | 0.13% | 32,046 |
| Jun 27, 2025 | 52.60 | 53.24 | 52.60 | 53.14 | 53.14 | 1.49% | 41,833 |
| Jun 26, 2025 | 51.97 | 52.37 | 51.91 | 52.36 | 52.36 | 0.65% | 15,639 |
| Jun 25, 2025 | 52.50 | 52.50 | 51.88 | 52.02 | 52.02 | -1.01% | 28,960 |
| Jun 24, 2025 | 52.54 | 52.67 | 52.25 | 52.55 | 52.55 | 1.06% | 31,343 |
| Jun 23, 2025 | 51.25 | 52.00 | 50.86 | 52.00 | 52.00 | 0.85% | 391,602 |
| Jun 20, 2025 | 51.69 | 51.69 | 51.35 | 51.56 | 51.36 | 0.68% | 22,146 |
| Jun 18, 2025 | 51.18 | 51.53 | 51.13 | 51.21 | 51.01 | 0.14% | 24,557 |
| Jun 17, 2025 | 51.88 | 51.88 | 51.01 | 51.14 | 50.94 | -1.73% | 100,616 |
| Jun 16, 2025 | 51.67 | 52.06 | 51.67 | 52.04 | 51.83 | 1.86% | 37,016 |
| Jun 13, 2025 | 51.47 | 51.83 | 50.92 | 51.09 | 50.89 | -2.24% | 24,250 |
| Jun 12, 2025 | 52.14 | 52.33 | 52.03 | 52.26 | 52.05 | -0.25% | 24,183 |
| Jun 11, 2025 | 53.12 | 53.13 | 52.32 | 52.39 | 52.18 | -0.85% | 32,806 |
| Jun 10, 2025 | 52.51 | 52.85 | 52.42 | 52.84 | 52.63 | 0.99% | 19,933 |
| Jun 9, 2025 | 52.25 | 52.50 | 52.07 | 52.32 | 52.11 | 0.27% | 30,405 |
| Jun 6, 2025 | 52.09 | 52.24 | 52.01 | 52.18 | 51.97 | 0.29% | 17,773 |
| Jun 5, 2025 | 52.20 | 52.49 | 51.79 | 52.03 | 51.82 | -0.44% | 23,017 |
| Jun 4, 2025 | 52.27 | 52.48 | 52.10 | 52.26 | 52.05 | - | 7,729 |
| Jun 3, 2025 | 51.54 | 52.38 | 51.54 | 52.26 | 52.05 | 1.14% | 18,142 |
| Jun 2, 2025 | 51.05 | 51.67 | 51.05 | 51.67 | 51.47 | -0.06% | 12,757 |
| May 30, 2025 | 51.49 | 51.81 | 51.43 | 51.70 | 51.50 | 0.27% | 23,473 |
| May 29, 2025 | 51.93 | 51.93 | 51.32 | 51.56 | 51.36 | -0.10% | 39,233 |
| May 28, 2025 | 52.26 | 52.26 | 51.61 | 51.61 | 51.41 | -1.30% | 30,757 |