Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
77.38
-1.23 (-1.56%)
Sep 5, 2025, 4:00 PM - Market closed
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 78.59 | 78.65 | 77.03 | 77.38 | 77.38 | -1.56% | 5,902 |
| Sep 4, 2025 | 77.90 | 78.61 | 77.90 | 78.61 | 78.61 | 1.06% | 6,181 |
| Sep 3, 2025 | 77.64 | 77.79 | 77.26 | 77.79 | 77.79 | 0.04% | 6,972 |
| Sep 2, 2025 | 77.39 | 77.78 | 77.23 | 77.76 | 77.76 | -0.89% | 16,938 |
| Aug 29, 2025 | 78.34 | 78.81 | 78.34 | 78.46 | 78.46 | 0.01% | 37,713 |
| Aug 28, 2025 | 78.42 | 78.46 | 78.14 | 78.45 | 78.45 | -0.11% | 12,108 |
| Aug 27, 2025 | 77.96 | 79.41 | 77.96 | 78.54 | 78.54 | 0.36% | 12,895 |
| Aug 26, 2025 | 77.53 | 78.60 | 77.53 | 78.26 | 78.26 | 0.24% | 3,894 |
| Aug 25, 2025 | 78.29 | 78.40 | 77.92 | 78.07 | 78.07 | -0.41% | 4,639 |
| Aug 22, 2025 | 77.22 | 78.52 | 77.22 | 78.39 | 78.39 | 1.92% | 39,319 |
| Aug 21, 2025 | 76.80 | 76.93 | 76.67 | 76.91 | 76.91 | -0.40% | 4,457 |
| Aug 20, 2025 | 76.89 | 77.35 | 76.75 | 77.22 | 77.22 | 0.65% | 2,953 |
| Aug 19, 2025 | 76.75 | 76.81 | 76.60 | 76.72 | 76.72 | 0.20% | 2,812 |
| Aug 18, 2025 | 76.36 | 76.65 | 76.23 | 76.57 | 76.57 | -0.19% | 4,399 |
| Aug 15, 2025 | 77.57 | 77.57 | 76.72 | 76.72 | 76.72 | -1.03% | 7,747 |
| Aug 14, 2025 | 76.94 | 77.52 | 76.92 | 77.52 | 77.52 | 0.14% | 2,464 |
| Aug 13, 2025 | 76.70 | 77.41 | 76.70 | 77.41 | 77.41 | 1.09% | 4,328 |
| Aug 12, 2025 | 76.22 | 76.75 | 76.21 | 76.57 | 76.57 | 1.17% | 3,502 |
| Aug 11, 2025 | 75.81 | 76.10 | 75.69 | 75.69 | 75.69 | -0.19% | 6,482 |
| Aug 8, 2025 | 75.60 | 75.89 | 75.60 | 75.83 | 75.83 | 0.76% | 3,616 |
| Aug 7, 2025 | 76.13 | 76.13 | 75.26 | 75.26 | 75.26 | -1.10% | 1,871 |
| Aug 6, 2025 | 75.80 | 76.20 | 75.73 | 76.09 | 76.09 | 0.54% | 5,281 |
| Aug 5, 2025 | 75.98 | 76.06 | 75.20 | 75.68 | 75.68 | -0.44% | 10,510 |
| Aug 4, 2025 | 75.41 | 76.09 | 75.41 | 76.02 | 76.02 | 1.45% | 20,320 |
| Aug 1, 2025 | 80.00 | 80.00 | 74.38 | 74.93 | 74.93 | -1.76% | 5,061 |
| Jul 31, 2025 | 76.20 | 78.86 | 76.20 | 76.27 | 76.27 | -0.39% | 4,932 |
| Jul 30, 2025 | 77.08 | 77.30 | 76.35 | 76.57 | 76.57 | -0.76% | 2,431 |
| Jul 29, 2025 | 78.71 | 80.00 | 77.05 | 77.16 | 77.16 | -0.35% | 3,819 |
| Jul 28, 2025 | 78.03 | 79.00 | 77.19 | 77.42 | 77.42 | -0.90% | 6,132 |
| Jul 25, 2025 | 77.87 | 78.21 | 77.87 | 78.13 | 78.13 | 0.78% | 3,932 |
| Jul 24, 2025 | 77.76 | 77.80 | 77.52 | 77.52 | 77.52 | -0.05% | 1,026 |
| Jul 23, 2025 | 76.15 | 77.56 | 76.15 | 77.56 | 77.56 | 0.31% | 6,471 |
| Jul 22, 2025 | 77.19 | 77.83 | 77.07 | 77.32 | 77.32 | 0.81% | 5,800 |
| Jul 21, 2025 | 77.56 | 77.58 | 76.70 | 76.70 | 76.70 | -0.55% | 17,178 |
| Jul 18, 2025 | 77.15 | 78.33 | 76.92 | 77.12 | 77.12 | 0.02% | 44,767 |
| Jul 17, 2025 | 76.05 | 77.11 | 76.05 | 77.11 | 77.11 | 1.48% | 4,759 |
| Jul 16, 2025 | 75.68 | 76.14 | 74.86 | 75.98 | 75.98 | 0.77% | 6,532 |
| Jul 15, 2025 | 76.74 | 76.74 | 75.40 | 75.40 | 75.40 | -1.94% | 5,015 |
| Jul 14, 2025 | 76.14 | 77.01 | 76.14 | 76.89 | 76.89 | 0.67% | 5,523 |
| Jul 11, 2025 | 76.52 | 76.61 | 76.30 | 76.38 | 76.38 | -1.04% | 3,147 |
| Jul 10, 2025 | 77.25 | 77.37 | 77.11 | 77.18 | 77.18 | 0.78% | 8,391 |
| Jul 9, 2025 | 76.68 | 76.83 | 76.33 | 76.58 | 76.58 | 0.21% | 5,334 |
| Jul 8, 2025 | 76.67 | 76.67 | 76.42 | 76.42 | 76.42 | -0.35% | 10,250 |
| Jul 7, 2025 | 77.05 | 77.16 | 76.33 | 76.69 | 76.69 | -1.20% | 3,262 |
| Jul 3, 2025 | 77.07 | 77.91 | 77.04 | 77.62 | 77.62 | 1.34% | 4,049 |
| Jul 2, 2025 | 76.78 | 77.10 | 76.40 | 76.59 | 76.59 | -0.05% | 8,993 |
| Jul 1, 2025 | 76.07 | 76.75 | 75.97 | 76.63 | 76.63 | 0.68% | 12,688 |
| Jun 30, 2025 | 75.62 | 76.13 | 75.49 | 76.11 | 76.11 | 0.88% | 8,338 |
| Jun 27, 2025 | 75.40 | 75.79 | 75.15 | 75.45 | 75.45 | 0.38% | 7,219 |
| Jun 26, 2025 | 74.64 | 75.24 | 74.64 | 75.16 | 75.16 | 0.96% | 21,021 |