Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
72.03
-0.63 (-0.87%)
At close: Mar 11, 2026, 4:00 PM EDT
72.03
0.00 (0.00%)
After-hours: Mar 11, 2026, 4:10 PM EDT
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 72.41 | 72.76 | 71.75 | 71.75 | - | -1.26% | 5,135 |
| Mar 10, 2026 | 72.58 | 73.08 | 72.37 | 72.66 | 72.66 | -0.78% | 7,901 |
| Mar 9, 2026 | 72.86 | 73.43 | 72.10 | 73.23 | 73.23 | -0.79% | 14,812 |
| Mar 6, 2026 | 73.69 | 73.81 | 72.84 | 73.81 | 73.81 | -1.49% | 6,130 |
| Mar 5, 2026 | 74.84 | 75.14 | 74.50 | 74.93 | 74.93 | -0.64% | 9,448 |
| Mar 4, 2026 | 75.24 | 75.54 | 74.63 | 75.41 | 75.41 | 0.64% | 8,033 |
| Mar 3, 2026 | 73.97 | 75.37 | 73.44 | 74.93 | 74.93 | -0.62% | 17,524 |
| Mar 2, 2026 | 73.85 | 75.82 | 73.85 | 75.40 | 75.40 | 0.64% | 83,528 |
| Feb 27, 2026 | 75.56 | 75.65 | 74.42 | 74.92 | 74.92 | -1.81% | 29,807 |
| Feb 26, 2026 | 76.00 | 76.40 | 75.69 | 76.30 | 76.30 | 1.31% | 7,508 |
| Feb 25, 2026 | 74.53 | 75.37 | 74.53 | 75.31 | 75.31 | 1.50% | 27,218 |
| Feb 24, 2026 | 73.35 | 74.49 | 73.21 | 74.20 | 74.20 | 0.79% | 19,984 |
| Feb 23, 2026 | 75.51 | 75.60 | 73.62 | 73.62 | 73.62 | -3.00% | 70,848 |
| Feb 20, 2026 | 75.28 | 75.96 | 74.94 | 75.90 | 75.90 | 0.65% | 8,953 |
| Feb 19, 2026 | 75.56 | 75.56 | 74.89 | 75.41 | 75.41 | -0.85% | 6,517 |
| Feb 18, 2026 | 75.61 | 76.14 | 75.60 | 76.05 | 76.05 | 1.01% | 30,812 |
| Feb 17, 2026 | 74.98 | 75.52 | 74.84 | 75.29 | 75.29 | 0.88% | 19,532 |
| Feb 13, 2026 | 74.02 | 74.86 | 74.02 | 74.63 | 74.63 | 0.43% | 28,418 |
| Feb 12, 2026 | 75.98 | 75.98 | 73.78 | 74.31 | 74.31 | -1.84% | 17,380 |
| Feb 11, 2026 | 76.02 | 76.02 | 75.70 | 75.70 | 75.70 | -1.56% | 7,901 |
| Feb 10, 2026 | 77.25 | 77.70 | 76.48 | 76.90 | 76.90 | -0.64% | 5,692 |
| Feb 9, 2026 | 78.03 | 78.11 | 77.40 | 77.40 | 77.40 | -0.99% | 5,025 |
| Feb 6, 2026 | 77.82 | 78.17 | 77.57 | 78.17 | 78.17 | 1.75% | 6,667 |
| Feb 5, 2026 | 77.68 | 78.27 | 76.83 | 76.83 | 76.83 | -1.26% | 21,709 |
| Feb 4, 2026 | 77.18 | 78.04 | 77.18 | 77.81 | 77.81 | 0.50% | 5,442 |
| Feb 3, 2026 | 78.09 | 78.09 | 76.51 | 77.42 | 77.42 | -1.10% | 9,036 |
| Feb 2, 2026 | 77.63 | 78.51 | 77.63 | 78.28 | 78.28 | 0.55% | 6,359 |
| Jan 30, 2026 | 77.53 | 77.89 | 77.36 | 77.85 | 77.85 | 0.12% | 1,972 |
| Jan 29, 2026 | 77.80 | 78.04 | 77.30 | 77.76 | 77.76 | 0.52% | 6,115 |
| Jan 28, 2026 | 77.45 | 77.65 | 77.21 | 77.35 | 77.35 | -0.19% | 4,871 |
| Jan 27, 2026 | 78.01 | 78.01 | 77.15 | 77.50 | 77.50 | -0.79% | 6,168 |
| Jan 26, 2026 | 77.98 | 78.20 | 77.84 | 78.12 | 78.11 | 0.36% | 7,344 |
| Jan 23, 2026 | 77.88 | 78.11 | 77.70 | 77.83 | 77.83 | -0.85% | 5,518 |
| Jan 22, 2026 | 78.74 | 79.08 | 78.50 | 78.50 | 78.50 | 0.33% | 4,361 |
| Jan 21, 2026 | 77.70 | 78.60 | 77.70 | 78.24 | 78.24 | 1.04% | 7,234 |
| Jan 20, 2026 | 77.89 | 78.65 | 77.16 | 77.44 | 77.44 | -2.11% | 9,178 |
| Jan 16, 2026 | 78.66 | 80.81 | 78.66 | 79.11 | 79.11 | -0.24% | 30,261 |
| Jan 15, 2026 | 79.13 | 81.13 | 79.08 | 79.30 | 79.30 | -1.01% | 6,121 |
| Jan 14, 2026 | 78.40 | 80.11 | 78.40 | 80.11 | 80.11 | 1.88% | 5,501 |
| Jan 13, 2026 | 79.90 | 79.90 | 78.53 | 78.63 | 78.63 | -1.30% | 13,219 |
| Jan 12, 2026 | 79.41 | 79.89 | 79.41 | 79.67 | 79.67 | -0.51% | 9,367 |
| Jan 9, 2026 | 80.72 | 80.72 | 80.08 | 80.08 | 80.08 | -0.64% | 7,970 |
| Jan 8, 2026 | 79.60 | 80.96 | 79.60 | 80.60 | 80.60 | 0.98% | 27,863 |
| 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 |