Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
NYSEARCA: RSPD · Real-Time Price · USD
58.92
-0.25 (-0.42%)
At close: Sep 5, 2025, 4:00 PM
58.92
0.00 (0.00%)
After-hours: Sep 5, 2025, 6:30 PM EDT
RSPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 59.33 | 59.54 | 58.76 | 58.80 | - | -0.63% | 8,758 |
| Sep 4, 2025 | 58.63 | 59.23 | 58.63 | 59.17 | 59.17 | 1.33% | 39,353 |
| Sep 3, 2025 | 58.33 | 58.62 | 58.28 | 58.40 | 58.40 | 0.04% | 18,508 |
| Sep 2, 2025 | 57.84 | 58.39 | 57.84 | 58.37 | 58.37 | -0.32% | 22,293 |
| Aug 29, 2025 | 58.82 | 58.82 | 58.49 | 58.56 | 58.56 | -0.46% | 2,817 |
| Aug 28, 2025 | 58.89 | 58.90 | 58.50 | 58.83 | 58.83 | 0.10% | 21,840 |
| Aug 27, 2025 | 58.46 | 58.79 | 58.46 | 58.77 | 58.77 | 0.56% | 17,659 |
| Aug 26, 2025 | 58.35 | 58.48 | 58.28 | 58.44 | 58.44 | 0.09% | 9,071 |
| Aug 25, 2025 | 58.24 | 58.48 | 58.22 | 58.39 | 58.39 | -0.33% | 30,256 |
| Aug 22, 2025 | 57.09 | 58.58 | 57.07 | 58.58 | 58.58 | 3.17% | 52,912 |
| Aug 21, 2025 | 56.72 | 56.90 | 56.49 | 56.78 | 56.78 | -0.38% | 13,144 |
| Aug 20, 2025 | 57.28 | 57.28 | 57.00 | 57.00 | 57.00 | -1.16% | 64,891 |
| Aug 19, 2025 | 57.44 | 57.90 | 57.43 | 57.67 | 57.67 | 0.77% | 15,268 |
| Aug 18, 2025 | 57.06 | 57.43 | 57.04 | 57.23 | 57.23 | 0.07% | 27,868 |
| Aug 15, 2025 | 57.52 | 57.52 | 57.05 | 57.19 | 57.19 | 0.05% | 130,101 |
| Aug 14, 2025 | 57.02 | 57.27 | 56.77 | 57.16 | 57.16 | -1.28% | 64,231 |
| Aug 13, 2025 | 56.82 | 58.00 | 56.82 | 57.90 | 57.90 | 2.26% | 171,140 |
| Aug 12, 2025 | 55.78 | 56.62 | 55.77 | 56.62 | 56.62 | 2.11% | 19,642 |
| Aug 11, 2025 | 55.41 | 55.58 | 55.21 | 55.45 | 55.45 | -0.05% | 34,756 |
| Aug 8, 2025 | 55.77 | 55.77 | 55.35 | 55.48 | 55.48 | -0.11% | 4,402 |
| 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 |