Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
79.82
-1.02 (-1.26%)
Jan 7, 2026, 4:00 PM EST - Market closed
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 80.79 | 80.79 | 79.62 | 79.82 | 79.82 | -1.26% | 5,523 |
| Jan 6, 2026 | 80.16 | 80.92 | 80.16 | 80.83 | 80.83 | 0.60% | 8,002 |
| Jan 5, 2026 | 78.33 | 81.29 | 78.33 | 80.35 | 80.35 | 2.44% | 11,724 |
| Jan 2, 2026 | 78.97 | 80.47 | 78.09 | 78.43 | 78.43 | -0.08% | 12,898 |
| Dec 31, 2025 | 79.28 | 79.28 | 78.50 | 78.50 | 78.49 | -0.93% | 5,591 |
| Dec 30, 2025 | 79.19 | 79.35 | 79.10 | 79.23 | 79.23 | -0.29% | 2,303 |
| Dec 29, 2025 | 79.80 | 79.81 | 79.33 | 79.46 | 79.46 | -0.33% | 12,040 |
| Dec 26, 2025 | 79.95 | 79.95 | 79.61 | 79.73 | 79.73 | -0.09% | 4,177 |
| Dec 24, 2025 | 79.80 | 80.23 | 79.80 | 79.80 | 79.80 | 0.31% | 4,245 |
| Dec 23, 2025 | 79.60 | 79.84 | 79.52 | 79.55 | 79.55 | -0.09% | 6,574 |
| Dec 22, 2025 | 78.78 | 79.95 | 78.78 | 79.63 | 79.63 | 0.76% | 7,297 |
| Dec 19, 2025 | 78.82 | 79.35 | 78.82 | 79.03 | 78.74 | 0.45% | 3,884 |
| Dec 18, 2025 | 78.96 | 79.12 | 78.67 | 78.67 | 78.39 | -0.14% | 32,434 |
| Dec 17, 2025 | 78.95 | 79.51 | 78.78 | 78.78 | 78.49 | -0.02% | 3,738 |
| Dec 16, 2025 | 79.31 | 79.31 | 78.68 | 78.80 | 78.51 | -0.33% | 14,886 |
| Dec 15, 2025 | 79.22 | 79.38 | 78.90 | 79.06 | 78.77 | 0.08% | 8,173 |
| Dec 12, 2025 | 78.75 | 79.03 | 78.75 | 79.00 | 78.71 | -0.09% | 20,169 |
| Dec 11, 2025 | 77.84 | 79.30 | 77.84 | 79.07 | 78.78 | 1.35% | 19,071 |
| Dec 10, 2025 | 76.88 | 78.21 | 76.88 | 78.01 | 77.73 | 1.28% | 4,553 |
| Dec 9, 2025 | 76.61 | 77.69 | 76.61 | 77.02 | 76.74 | 0.58% | 4,564 |
| Dec 8, 2025 | 76.88 | 76.90 | 76.58 | 76.58 | 76.30 | -0.43% | 2,388 |
| Dec 5, 2025 | 76.71 | 77.10 | 76.71 | 76.91 | 76.63 | -0.05% | 5,219 |
| Dec 4, 2025 | 76.68 | 77.09 | 76.68 | 76.95 | 76.67 | 0.29% | 9,712 |
| Dec 3, 2025 | 75.96 | 76.73 | 75.96 | 76.73 | 76.45 | 1.45% | 3,337 |
| Dec 2, 2025 | 75.74 | 76.02 | 75.49 | 75.63 | 75.35 | -0.33% | 3,695 |
| Dec 1, 2025 | 75.63 | 76.36 | 75.63 | 75.88 | 75.60 | -0.59% | 13,006 |
| Nov 28, 2025 | 76.02 | 76.50 | 76.02 | 76.33 | 76.05 | 0.66% | 2,540 |
| Nov 26, 2025 | 75.70 | 76.16 | 75.70 | 75.83 | 75.55 | 0.46% | 3,158 |
| Nov 25, 2025 | 74.48 | 75.58 | 74.48 | 75.49 | 75.21 | 1.47% | 5,048 |
| Nov 24, 2025 | 73.96 | 74.57 | 73.83 | 74.39 | 74.12 | 0.25% | 4,558 |
| Nov 21, 2025 | 73.77 | 74.43 | 73.50 | 74.21 | 73.94 | 1.33% | 3,465 |
| Nov 20, 2025 | 74.34 | 74.56 | 73.08 | 73.23 | 72.96 | -0.54% | 10,913 |
| Nov 19, 2025 | 73.51 | 73.68 | 71.53 | 73.63 | 73.36 | 0.14% | 16,467 |
| Nov 18, 2025 | 72.82 | 73.93 | 72.82 | 73.52 | 73.25 | 0.17% | 98,566 |
| Nov 17, 2025 | 74.77 | 74.77 | 73.12 | 73.39 | 73.13 | -2.21% | 10,372 |
| Nov 14, 2025 | 75.06 | 75.41 | 74.71 | 75.05 | 74.78 | -0.63% | 5,703 |
| Nov 13, 2025 | 76.12 | 78.14 | 75.53 | 75.53 | 75.25 | -1.36% | 3,064 |
| Nov 12, 2025 | 75.93 | 76.72 | 75.93 | 76.57 | 76.29 | 0.69% | 7,527 |
| Nov 11, 2025 | 77.82 | 77.82 | 75.68 | 76.05 | 75.77 | 0.70% | 3,200 |
| Nov 10, 2025 | 75.28 | 75.74 | 74.97 | 75.52 | 75.24 | 0.49% | 4,055 |
| Nov 7, 2025 | 74.09 | 75.16 | 74.00 | 75.15 | 74.88 | 0.98% | 75,670 |
| Nov 6, 2025 | 75.02 | 75.02 | 74.35 | 74.42 | 74.15 | -0.71% | 19,988 |
| Nov 5, 2025 | 74.64 | 75.23 | 74.64 | 74.95 | 74.68 | 0.52% | 5,254 |
| Nov 4, 2025 | 74.07 | 74.72 | 74.07 | 74.57 | 74.29 | 0.34% | 5,855 |
| Nov 3, 2025 | 74.27 | 74.32 | 73.62 | 74.32 | 74.04 | -0.34% | 6,786 |
| Oct 31, 2025 | 73.92 | 74.57 | 73.92 | 74.57 | 74.29 | 0.54% | 5,660 |
| Oct 30, 2025 | 74.03 | 75.11 | 74.03 | 74.17 | 73.90 | -0.06% | 3,965 |
| Oct 29, 2025 | 74.81 | 74.89 | 74.09 | 74.22 | 73.94 | -2.21% | 6,110 |
| Oct 28, 2025 | 76.28 | 76.43 | 75.89 | 75.89 | 75.61 | -0.72% | 10,428 |
| Oct 27, 2025 | 76.66 | 76.67 | 76.39 | 76.44 | 76.16 | 0.16% | 4,374 |