Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
73.18
-0.03 (-0.04%)
At close: Jun 2, 2025, 4:00 PM
73.18
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 72.72 | 72.72 | 72.18 | 72.18 | - | -1.42% | 1,181 |
| May 30, 2025 | 72.69 | 73.23 | 72.65 | 73.22 | 73.22 | 0.25% | 3,423 |
| May 29, 2025 | 72.65 | 73.09 | 72.65 | 73.03 | 73.03 | 0.54% | 5,028 |
| May 28, 2025 | 73.25 | 73.30 | 72.64 | 72.64 | 72.64 | -1.02% | 11,819 |
| May 27, 2025 | 72.31 | 73.50 | 72.30 | 73.39 | 73.39 | 1.88% | 30,516 |
| May 23, 2025 | 71.20 | 72.15 | 71.20 | 72.03 | 72.03 | -0.26% | 2,087 |
| May 22, 2025 | 72.13 | 72.55 | 71.98 | 72.22 | 72.22 | -0.28% | 30,760 |
| May 21, 2025 | 73.50 | 73.84 | 72.42 | 72.42 | 72.42 | -2.25% | 24,816 |
| May 20, 2025 | 74.10 | 74.29 | 73.86 | 74.09 | 74.09 | -0.57% | 22,322 |
| May 19, 2025 | 73.70 | 74.59 | 73.70 | 74.51 | 74.51 | 0.02% | 4,873 |
| May 16, 2025 | 73.96 | 74.65 | 73.96 | 74.50 | 74.50 | 0.74% | 3,282 |
| May 15, 2025 | 73.41 | 74.01 | 73.41 | 73.95 | 73.95 | 0.64% | 3,461 |
| May 14, 2025 | 73.48 | 73.58 | 73.20 | 73.48 | 73.48 | -0.51% | 7,387 |
| May 13, 2025 | 73.70 | 74.18 | 73.70 | 73.86 | 73.86 | 0.38% | 6,668 |
| May 12, 2025 | 73.32 | 73.68 | 73.22 | 73.58 | 73.58 | 2.32% | 1,546 |
| May 9, 2025 | 72.06 | 72.10 | 71.70 | 71.91 | 71.91 | 0.05% | 2,408 |
| 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 |