Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
NYSEARCA: RSPD · Real-Time Price · USD
48.76
+0.17 (0.35%)
Apr 25, 2025, 4:00 PM EDT - Market closed

RSPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202548.6248.7948.4948.7648.760.35%14,519
Apr 24, 202547.9648.6647.7348.5948.591.55%22,019
Apr 23, 202548.6849.3747.7847.8547.851.18%49,926
Apr 22, 202546.4247.4846.4247.2947.292.98%47,875
Apr 21, 202546.2346.3045.3345.9245.92-1.67%87,206
Apr 17, 202546.2546.9146.2346.7046.701.30%41,014
Apr 16, 202546.8546.9145.7546.1046.10-1.71%59,481
Apr 15, 202547.1347.5346.8146.9046.90-0.66%64,273
Apr 14, 202547.6847.6846.5947.2147.210.77%47,458
Apr 11, 202546.3146.9045.6746.8546.850.99%48,732
Apr 10, 202547.0347.0345.0646.3946.39-4.01%100,446
Apr 9, 202543.7548.5243.7148.3348.339.62%68,574
Apr 8, 202546.7846.8643.4744.0944.09-2.48%72,060
Apr 7, 202544.6447.2844.1845.2145.21-2.08%134,004
Apr 4, 202546.0747.3945.5746.1746.17-2.72%66,613
Apr 3, 202548.5748.5847.3347.4647.46-6.96%53,347
Apr 2, 202549.8851.1949.8851.0151.011.61%85,564
Apr 1, 202549.8550.2649.4150.2050.200.60%25,008
Mar 31, 202548.8650.1348.6549.9049.900.75%32,969
Mar 28, 202550.7650.7649.4649.5349.53-2.96%37,243
Mar 27, 202550.9451.5050.8251.0451.04-0.31%139,230
Mar 26, 202551.4351.5251.0051.2051.20-0.39%24,600
Mar 25, 202551.5251.5351.1151.4051.40-0.06%28,719
Mar 24, 202550.7151.4950.7151.4351.432.14%19,149
Mar 21, 202549.8850.3849.5550.3550.17-0.55%93,051
Mar 20, 202550.4451.1650.4450.6350.45-0.26%40,839
Mar 19, 202550.2051.0250.2050.7650.581.42%1,875,994
Mar 18, 202550.4250.4249.8950.0549.88-1.15%28,976
Mar 17, 202549.9950.8149.9950.6350.451.32%101,711
Mar 14, 202549.5449.9949.4249.9749.802.23%66,517
Mar 13, 202550.0050.0048.8348.8848.71-2.45%57,050
Mar 12, 202550.9150.9249.7550.1149.93-0.79%52,319
Mar 11, 202551.6351.6350.1950.5150.33-2.11%64,252
Mar 10, 202552.0152.2851.2451.6051.42-1.88%114,570
Mar 7, 202552.3652.7251.3452.5952.410.06%341,738
Mar 6, 202552.6853.2652.4952.5652.38-1.31%46,975
Mar 5, 202552.6853.3252.4753.2653.071.33%57,314
Mar 4, 202552.4653.2152.1452.5652.38-1.90%21,483
Mar 3, 202554.7054.8953.2953.5853.39-1.47%45,126
Feb 28, 202553.9054.3853.7254.3854.191.08%13,765
Feb 27, 202554.5254.5753.7953.8053.61-1.45%294,302
Feb 26, 202554.8555.1854.5454.5954.400.05%11,320
Feb 25, 202554.3354.7354.1254.5654.370.68%35,918
Feb 24, 202554.1954.3253.9654.1954.000.33%21,796
Feb 21, 202555.0255.0253.8154.0153.82-2.47%32,346
Feb 20, 202555.3255.3854.9055.3855.19-0.18%24,751
Feb 19, 202555.3155.5055.0655.4855.29-0.17%26,819
Feb 18, 202555.6755.6755.3155.5755.380.04%12,986
Feb 14, 202555.6155.7355.4655.5555.360.69%37,686
Feb 13, 202554.9055.2054.7955.1754.981.43%51,355