Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
71.96
+0.09 (0.12%)
May 9, 2025, 10:55 AM - Market open
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 71.48 | 72.47 | 71.48 | 71.87 | 71.87 | 1.13% | 6,182 |
| May 7, 2025 | 71.05 | 71.31 | 70.95 | 71.07 | 71.07 | 0.43% | 7,577 |
| May 6, 2025 | 70.80 | 71.05 | 70.65 | 70.76 | 70.76 | -0.44% | 1,661 |
| May 5, 2025 | 70.87 | 71.53 | 70.87 | 71.08 | 71.08 | -0.15% | 3,472 |
| May 2, 2025 | 70.37 | 71.33 | 70.26 | 71.18 | 71.18 | 2.30% | 3,620 |
| May 1, 2025 | 69.52 | 69.85 | 69.34 | 69.58 | 69.58 | 0.04% | 18,404 |
| Apr 30, 2025 | 67.90 | 69.55 | 67.90 | 69.55 | 69.55 | -0.15% | 3,107 |
| Apr 29, 2025 | 68.74 | 69.75 | 68.63 | 69.66 | 69.66 | 0.85% | 5,097 |
| Apr 28, 2025 | 68.68 | 69.14 | 68.51 | 69.07 | 69.07 | 0.50% | 12,187 |
| Apr 25, 2025 | 68.86 | 69.12 | 68.32 | 68.73 | 68.73 | -0.91% | 3,849 |
| Apr 24, 2025 | 68.34 | 69.46 | 68.34 | 69.36 | 69.36 | 1.23% | 7,329 |
| Apr 23, 2025 | 69.35 | 69.60 | 68.28 | 68.51 | 68.51 | 1.12% | 5,402 |
| Apr 22, 2025 | 66.27 | 67.81 | 66.27 | 67.76 | 67.76 | 3.23% | 8,254 |
| Apr 21, 2025 | 66.70 | 72.00 | 64.90 | 65.64 | 65.64 | -2.19% | 8,837 |
| Apr 17, 2025 | 66.95 | 69.54 | 66.62 | 67.11 | 67.11 | 0.32% | 6,086 |
| Apr 16, 2025 | 67.72 | 67.78 | 66.41 | 66.90 | 66.90 | -1.45% | 4,880 |
| Apr 15, 2025 | 68.52 | 68.52 | 67.76 | 67.89 | 67.89 | 0.09% | 16,006 |
| Apr 14, 2025 | 68.04 | 68.05 | 67.82 | 67.82 | 67.82 | 1.28% | 4,151 |
| Apr 11, 2025 | 65.53 | 67.13 | 65.29 | 66.97 | 66.97 | 1.47% | 12,008 |
| Apr 10, 2025 | 66.89 | 67.13 | 64.80 | 66.00 | 66.00 | -3.37% | 14,530 |
| Apr 9, 2025 | 62.54 | 68.32 | 62.49 | 68.30 | 68.30 | 8.03% | 18,492 |
| Apr 8, 2025 | 66.26 | 66.69 | 62.41 | 63.23 | 63.23 | -0.92% | 13,349 |
| Apr 7, 2025 | 62.70 | 65.91 | 61.67 | 63.81 | 63.81 | -0.85% | 19,720 |
| Apr 4, 2025 | 67.06 | 67.34 | 64.13 | 64.36 | 64.36 | -6.81% | 32,548 |
| Apr 3, 2025 | 70.63 | 70.91 | 69.06 | 69.06 | 69.06 | -5.79% | 70,452 |
| Apr 2, 2025 | 71.96 | 73.32 | 71.96 | 73.30 | 73.30 | 1.12% | 6,177 |
| Apr 1, 2025 | 72.16 | 72.49 | 71.78 | 72.49 | 72.49 | -0.05% | 29,646 |
| Mar 31, 2025 | 70.98 | 75.00 | 70.98 | 72.53 | 72.53 | 1.36% | 13,475 |
| Mar 28, 2025 | 73.00 | 73.00 | 71.56 | 71.56 | 71.56 | -1.99% | 7,298 |
| Mar 27, 2025 | 73.04 | 73.37 | 72.86 | 73.01 | 73.01 | -0.34% | 4,172 |
| Mar 26, 2025 | 73.78 | 74.01 | 73.10 | 73.26 | 73.26 | -0.15% | 3,536 |
| Mar 25, 2025 | 73.30 | 73.45 | 73.09 | 73.37 | 73.37 | 0.28% | 25,240 |
| Mar 24, 2025 | 72.52 | 73.16 | 72.39 | 73.16 | 73.16 | 1.44% | 5,403 |
| Mar 21, 2025 | 71.87 | 72.29 | 71.67 | 72.12 | 71.80 | -0.54% | 4,099 |
| Mar 20, 2025 | 72.74 | 72.87 | 72.51 | 72.52 | 72.19 | 0.14% | 3,077 |
| Mar 19, 2025 | 71.76 | 72.42 | 71.76 | 72.42 | 72.09 | 0.91% | 3,084 |
| Mar 18, 2025 | 72.02 | 72.12 | 71.53 | 71.77 | 71.44 | -0.44% | 41,813 |
| Mar 17, 2025 | 70.89 | 72.26 | 70.89 | 72.09 | 71.76 | 1.16% | 8,288 |
| Mar 14, 2025 | 70.14 | 71.27 | 70.14 | 71.27 | 70.94 | 2.38% | 7,392 |
| Mar 13, 2025 | 70.07 | 70.30 | 69.41 | 69.61 | 69.29 | -0.66% | 14,396 |
| Mar 12, 2025 | 70.62 | 70.62 | 69.38 | 70.07 | 69.76 | - | 7,508 |
| Mar 11, 2025 | 70.91 | 70.91 | 68.00 | 70.07 | 69.75 | -0.73% | 27,079 |
| Mar 10, 2025 | 71.08 | 71.76 | 70.17 | 70.59 | 70.27 | -2.31% | 88,395 |
| Mar 7, 2025 | 71.98 | 72.26 | 70.99 | 72.26 | 71.93 | -0.15% | 42,597 |
| Mar 6, 2025 | 72.63 | 72.63 | 72.01 | 72.37 | 72.04 | -1.32% | 12,395 |
| Mar 5, 2025 | 72.76 | 73.51 | 72.37 | 73.34 | 73.00 | 0.89% | 7,575 |
| Mar 4, 2025 | 74.67 | 74.67 | 72.66 | 72.69 | 72.36 | -3.25% | 36,971 |
| Mar 3, 2025 | 75.98 | 76.34 | 74.94 | 75.14 | 74.79 | -0.69% | 8,326 |
| Feb 28, 2025 | 74.88 | 75.66 | 74.70 | 75.66 | 75.31 | 1.60% | 5,204 |
| Feb 27, 2025 | 74.32 | 75.02 | 74.22 | 74.46 | 74.12 | 0.75% | 16,532 |