Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
NYSEARCA: RSPD · Real-Time Price · USD
57.23
-0.18 (-0.31%)
Oct 24, 2025, 4:00 PM EDT - Market closed

RSPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202557.7057.7057.2257.2357.23-0.32%17,501
Oct 23, 202557.1657.5557.1357.4157.410.30%13,000
Oct 22, 202557.5557.6257.1557.2457.24-0.71%30,014
Oct 21, 202556.6057.7556.6057.6557.651.73%31,869
Oct 20, 202556.6356.7656.6056.6756.670.63%33,405
Oct 17, 202555.9756.4555.9756.3156.310.63%27,311
Oct 16, 202556.5156.5155.7355.9655.96-0.82%13,628
Oct 15, 202556.5957.1056.2256.4256.420.05%46,294
Oct 14, 202555.4056.6355.4056.3956.391.50%40,779
Oct 13, 202555.2055.5955.1455.5655.561.41%41,143
Oct 10, 202556.2156.2154.7954.7954.79-1.99%124,307
Oct 9, 202556.4256.4755.8755.9055.90-1.24%13,187
Oct 8, 202556.8156.8156.3856.6056.60-0.11%40,988
Oct 7, 202557.4157.4156.5756.6656.66-1.84%31,716
Oct 6, 202558.1358.1357.6557.7257.72-0.38%40,064
Oct 3, 202558.1458.1957.8957.9457.94-0.33%12,600
Oct 2, 202557.9458.1357.7458.1358.130.38%15,229
Oct 1, 202557.7557.9857.6057.9157.910.36%27,561
Sep 30, 202557.7457.7457.3857.7057.70-0.61%5,796
Sep 29, 202558.1558.2357.6458.0658.060.35%14,936
Sep 26, 202557.2757.8657.2757.8557.851.31%7,933
Sep 25, 202557.2257.2256.8857.1057.10-1.29%5,932
Sep 24, 202557.7858.0157.6857.8557.850.17%66,472
Sep 23, 202557.7358.1557.7057.7557.750.10%9,235
Sep 22, 202557.8757.8757.6557.6957.69-0.76%29,020
Sep 19, 202558.1758.2958.0658.1358.02-0.58%10,979
Sep 18, 202558.2258.5958.2258.4758.360.33%102,365
Sep 17, 202558.7059.1057.8858.2858.17-0.29%15,011
Sep 16, 202558.7058.7058.1458.4558.34-0.39%32,694
Sep 15, 202558.9958.9958.6158.6858.57-0.13%19,782
Sep 12, 202559.2259.2258.7658.7658.64-1.12%11,292
Sep 11, 202558.3659.4458.3659.4259.311.90%43,630
Sep 10, 202558.7358.7358.0658.3158.20-0.54%12,260
Sep 9, 202558.7658.7658.4658.6358.52-0.78%16,544
Sep 8, 202559.0559.1158.6159.0958.980.29%14,679
Sep 5, 202559.3359.5458.7658.9258.81-0.42%10,589
Sep 4, 202558.6359.2358.6359.1759.061.33%39,353
Sep 3, 202558.3358.6258.2858.4058.280.04%18,508
Sep 2, 202557.8458.3957.8458.3758.26-0.32%22,293
Aug 29, 202558.8258.8258.4958.5658.45-0.46%2,817
Aug 28, 202558.8958.9058.5058.8358.720.10%21,840
Aug 27, 202558.4658.7958.4658.7758.660.56%17,659
Aug 26, 202558.3558.4858.2858.4458.330.09%9,071
Aug 25, 202558.2458.4858.2258.3958.28-0.33%30,256
Aug 22, 202557.0958.5857.0758.5858.473.17%52,912
Aug 21, 202556.7256.9056.4956.7856.67-0.38%13,144
Aug 20, 202557.2857.2857.0057.0056.89-1.16%64,891
Aug 19, 202557.4457.9057.4357.6757.560.77%15,268
Aug 18, 202557.0657.4357.0457.2357.120.07%27,868
Aug 15, 202557.5257.5257.0557.1957.080.05%130,101