Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
NYSEARCA: RSPD · Real-Time Price · USD
54.75
-0.31 (-0.56%)
Nov 14, 2025, 4:00 PM EST - Market closed
RSPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 54.73 | 55.06 | 54.73 | 54.75 | 54.75 | -0.56% | 11,495 |
| Nov 13, 2025 | 55.94 | 55.94 | 55.06 | 55.06 | 55.06 | -1.22% | 16,771 |
| Nov 12, 2025 | 55.67 | 56.02 | 55.67 | 55.74 | 55.74 | 0.38% | 11,435 |
| Nov 11, 2025 | 55.33 | 55.78 | 55.33 | 55.53 | 55.53 | 0.25% | 13,398 |
| Nov 10, 2025 | 55.34 | 55.45 | 55.02 | 55.39 | 55.39 | 0.58% | 45,383 |
| Nov 7, 2025 | 54.58 | 55.11 | 54.43 | 55.07 | 55.07 | 1.92% | 40,654 |
| Nov 6, 2025 | 54.59 | 54.67 | 53.95 | 54.03 | 54.03 | -1.67% | 26,546 |
| Nov 5, 2025 | 54.46 | 55.10 | 54.43 | 54.95 | 54.95 | 1.05% | 43,633 |
| Nov 4, 2025 | 54.39 | 54.54 | 54.33 | 54.38 | 54.38 | -0.95% | 10,622 |
| Nov 3, 2025 | 54.88 | 54.95 | 54.62 | 54.90 | 54.90 | -0.73% | 71,376 |
| Oct 31, 2025 | 55.36 | 55.55 | 55.09 | 55.30 | 55.30 | - | 17,151 |
| Oct 30, 2025 | 55.18 | 56.08 | 55.18 | 55.30 | 55.30 | -1.41% | 33,228 |
| Oct 29, 2025 | 56.75 | 56.87 | 55.91 | 56.09 | 56.09 | -1.58% | 14,628 |
| Oct 28, 2025 | 57.14 | 57.44 | 56.99 | 56.99 | 56.99 | -1.07% | 71,909 |
| Oct 27, 2025 | 57.72 | 57.72 | 57.40 | 57.61 | 57.61 | 0.66% | 53,813 |
| Oct 24, 2025 | 57.70 | 57.70 | 57.22 | 57.23 | 57.23 | -0.32% | 17,501 |
| Oct 23, 2025 | 57.16 | 57.55 | 57.13 | 57.41 | 57.41 | 0.30% | 13,000 |
| Oct 22, 2025 | 57.55 | 57.62 | 57.15 | 57.24 | 57.24 | -0.71% | 30,014 |
| Oct 21, 2025 | 56.60 | 57.75 | 56.60 | 57.65 | 57.65 | 1.73% | 31,869 |
| Oct 20, 2025 | 56.63 | 56.76 | 56.60 | 56.67 | 56.67 | 0.63% | 33,405 |
| Oct 17, 2025 | 55.97 | 56.45 | 55.97 | 56.31 | 56.31 | 0.63% | 27,311 |
| Oct 16, 2025 | 56.51 | 56.51 | 55.73 | 55.96 | 55.96 | -0.82% | 13,628 |
| Oct 15, 2025 | 56.59 | 57.10 | 56.22 | 56.42 | 56.42 | 0.05% | 46,294 |
| Oct 14, 2025 | 55.40 | 56.63 | 55.40 | 56.39 | 56.39 | 1.50% | 40,779 |
| Oct 13, 2025 | 55.20 | 55.59 | 55.14 | 55.56 | 55.56 | 1.41% | 41,143 |
| Oct 10, 2025 | 56.21 | 56.21 | 54.79 | 54.79 | 54.79 | -1.99% | 124,307 |
| Oct 9, 2025 | 56.42 | 56.47 | 55.87 | 55.90 | 55.90 | -1.24% | 13,187 |
| Oct 8, 2025 | 56.81 | 56.81 | 56.38 | 56.60 | 56.60 | -0.11% | 40,988 |
| Oct 7, 2025 | 57.41 | 57.41 | 56.57 | 56.66 | 56.66 | -1.84% | 31,716 |
| Oct 6, 2025 | 58.13 | 58.13 | 57.65 | 57.72 | 57.72 | -0.38% | 40,064 |
| Oct 3, 2025 | 58.14 | 58.19 | 57.89 | 57.94 | 57.94 | -0.33% | 12,600 |
| Oct 2, 2025 | 57.94 | 58.13 | 57.74 | 58.13 | 58.13 | 0.38% | 15,229 |
| Oct 1, 2025 | 57.75 | 57.98 | 57.60 | 57.91 | 57.91 | 0.36% | 27,561 |
| Sep 30, 2025 | 57.74 | 57.74 | 57.38 | 57.70 | 57.70 | -0.61% | 5,796 |
| Sep 29, 2025 | 58.15 | 58.23 | 57.64 | 58.06 | 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 |