Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
74.46
+0.55 (0.75%)
Feb 27, 2025, 3:58 PM EST - Market closed
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 74.32 | 75.02 | 74.22 | 74.46 | 74.46 | 0.75% | 16,532 |
| Feb 26, 2025 | 74.48 | 74.48 | 73.83 | 73.91 | 73.91 | -0.24% | 6,001 |
| Feb 25, 2025 | 74.26 | 74.57 | 73.47 | 74.09 | 74.09 | 0.05% | 92,410 |
| Feb 24, 2025 | 73.95 | 74.44 | 73.83 | 74.05 | 74.05 | 0.33% | 21,365 |
| Feb 21, 2025 | 74.78 | 74.78 | 73.66 | 73.80 | 73.80 | -1.26% | 6,750 |
| Feb 20, 2025 | 75.34 | 75.34 | 74.08 | 74.74 | 74.74 | -1.01% | 5,436 |
| Feb 19, 2025 | 75.22 | 75.67 | 75.11 | 75.51 | 75.51 | 0.04% | 5,483 |
| Feb 18, 2025 | 75.14 | 75.48 | 74.83 | 75.48 | 75.48 | 0.83% | 6,174 |
| Feb 14, 2025 | 75.20 | 75.74 | 74.86 | 74.86 | 74.86 | -0.01% | 46,041 |
| Feb 13, 2025 | 76.60 | 76.60 | 74.20 | 74.86 | 74.86 | 0.82% | 7,335 |
| Feb 12, 2025 | 74.17 | 76.45 | 74.02 | 74.26 | 74.26 | -0.91% | 7,368 |
| Feb 11, 2025 | 74.92 | 75.06 | 74.55 | 74.94 | 74.94 | -0.07% | 4,049 |
| Feb 10, 2025 | 76.00 | 76.00 | 74.97 | 74.99 | 74.99 | -0.96% | 6,117 |
| Feb 7, 2025 | 76.41 | 76.43 | 75.72 | 75.72 | 75.72 | -0.41% | 16,559 |
| Feb 6, 2025 | 75.79 | 76.24 | 75.62 | 76.04 | 76.04 | 0.62% | 23,982 |
| Feb 5, 2025 | 75.26 | 75.57 | 75.02 | 75.57 | 75.57 | 0.57% | 5,684 |
| Feb 4, 2025 | 75.02 | 75.50 | 75.02 | 75.14 | 75.14 | -0.40% | 4,679 |
| Feb 3, 2025 | 74.77 | 78.00 | 74.60 | 75.45 | 75.45 | -1.84% | 10,491 |
| Jan 31, 2025 | 76.50 | 76.86 | 75.83 | 76.86 | 76.86 | -0.96% | 8,157 |
| Jan 30, 2025 | 76.50 | 78.00 | 75.74 | 77.61 | 77.61 | 2.48% | 10,665 |
| Jan 29, 2025 | 75.65 | 76.37 | 75.55 | 75.73 | 75.73 | -0.32% | 5,468 |
| Jan 28, 2025 | 75.85 | 76.14 | 75.73 | 75.97 | 75.97 | -0.09% | 4,909 |
| Jan 27, 2025 | 74.98 | 76.06 | 74.98 | 76.04 | 76.04 | 1.26% | 14,108 |
| Jan 24, 2025 | 74.59 | 75.37 | 74.59 | 75.10 | 75.10 | 0.31% | 9,531 |
| Jan 23, 2025 | 74.65 | 75.10 | 74.65 | 74.87 | 74.87 | 0.21% | 4,360 |
| Jan 22, 2025 | 74.80 | 75.61 | 74.55 | 74.71 | 74.71 | -0.35% | 8,731 |
| Jan 21, 2025 | 75.00 | 75.16 | 74.66 | 74.96 | 74.96 | 0.49% | 8,627 |
| Jan 17, 2025 | 74.52 | 74.86 | 74.39 | 74.60 | 74.60 | 0.66% | 5,992 |
| Jan 16, 2025 | 73.83 | 74.16 | 73.66 | 74.11 | 74.11 | 0.55% | 9,259 |
| Jan 15, 2025 | 73.76 | 73.78 | 73.34 | 73.71 | 73.71 | 2.25% | 10,244 |
| Jan 14, 2025 | 71.42 | 72.12 | 71.39 | 72.09 | 72.09 | 1.47% | 14,500 |
| Jan 13, 2025 | 70.10 | 71.10 | 70.10 | 71.04 | 71.04 | 0.70% | 14,116 |
| Jan 10, 2025 | 72.11 | 72.11 | 70.39 | 70.55 | 70.55 | -2.57% | 29,557 |
| Jan 8, 2025 | 71.85 | 72.41 | 71.81 | 72.41 | 72.41 | 0.36% | 7,618 |
| Jan 7, 2025 | 72.83 | 73.46 | 71.89 | 72.15 | 72.15 | -0.30% | 6,570 |
| Jan 6, 2025 | 73.04 | 73.41 | 72.36 | 72.37 | 72.37 | -0.45% | 19,151 |
| Jan 3, 2025 | 72.67 | 72.83 | 72.12 | 72.69 | 72.69 | 0.62% | 16,388 |
| Jan 2, 2025 | 72.91 | 72.91 | 71.92 | 72.24 | 72.24 | -0.18% | 7,342 |
| Dec 31, 2024 | 72.72 | 72.72 | 72.16 | 72.37 | 72.37 | - | 4,198 |
| Dec 30, 2024 | 72.20 | 72.63 | 71.98 | 72.37 | 72.37 | -0.72% | 5,835 |
| Dec 27, 2024 | 73.39 | 73.50 | 72.64 | 72.90 | 72.90 | -0.88% | 16,721 |
| Dec 26, 2024 | 73.05 | 73.54 | 73.05 | 73.54 | 73.54 | 0.38% | 5,485 |
| Dec 24, 2024 | 72.86 | 73.26 | 72.81 | 73.26 | 73.26 | 0.96% | 4,026 |
| Dec 23, 2024 | 71.96 | 72.57 | 71.89 | 72.57 | 72.57 | -0.07% | 7,589 |
| Dec 20, 2024 | 71.89 | 75.36 | 71.82 | 72.62 | 72.30 | 1.44% | 10,785 |
| Dec 19, 2024 | 72.07 | 72.68 | 71.59 | 71.59 | 71.28 | - | 8,150 |
| Dec 18, 2024 | 74.02 | 74.07 | 71.59 | 71.59 | 71.28 | -3.17% | 14,894 |
| Dec 17, 2024 | 74.14 | 74.14 | 73.69 | 73.93 | 73.61 | -1.01% | 14,054 |
| Dec 16, 2024 | 74.99 | 74.99 | 74.64 | 74.69 | 74.36 | 0.02% | 16,680 |
| Dec 13, 2024 | 75.19 | 75.19 | 74.62 | 74.67 | 74.35 | -0.25% | 4,796 |
| Dec 12, 2024 | 75.18 | 75.43 | 74.82 | 74.86 | 74.53 | -0.32% | 16,514 |
| Dec 11, 2024 | 75.48 | 75.48 | 74.99 | 75.10 | 74.77 | 0.08% | 9,146 |
| Dec 10, 2024 | 75.31 | 75.51 | 74.98 | 75.04 | 74.71 | -0.20% | 8,008 |
| Dec 9, 2024 | 76.44 | 76.44 | 75.19 | 75.19 | 74.86 | -1.40% | 12,322 |
| Dec 6, 2024 | 76.76 | 76.76 | 76.16 | 76.26 | 75.93 | -0.44% | 45,546 |
| Dec 5, 2024 | 76.44 | 76.88 | 76.44 | 76.60 | 76.27 | 0.05% | 20,604 |
| Dec 4, 2024 | 76.70 | 76.70 | 76.24 | 76.56 | 76.23 | -0.28% | 7,397 |
| Dec 3, 2024 | 77.39 | 77.95 | 76.68 | 76.77 | 76.44 | -0.50% | 22,947 |
| Dec 2, 2024 | 78.02 | 78.02 | 77.11 | 77.16 | 76.83 | -1.14% | 10,407 |
| Nov 29, 2024 | 78.43 | 78.43 | 77.75 | 78.05 | 77.71 | 0.25% | 4,456 |
| Nov 27, 2024 | 78.10 | 78.30 | 77.85 | 77.86 | 77.52 | 0.27% | 7,493 |
| Nov 26, 2024 | 77.42 | 77.93 | 77.19 | 77.65 | 77.31 | 0.16% | 7,977 |
| Nov 25, 2024 | 77.41 | 77.69 | 77.40 | 77.53 | 77.19 | 0.75% | 9,620 |
| Nov 22, 2024 | 76.27 | 76.97 | 76.27 | 76.95 | 76.62 | 1.02% | 12,148 |
| Nov 21, 2024 | 75.50 | 76.36 | 75.44 | 76.18 | 75.85 | 1.44% | 9,390 |
| Nov 20, 2024 | 75.17 | 75.26 | 74.70 | 75.09 | 74.77 | 0.05% | 13,343 |
| Nov 19, 2024 | 74.95 | 75.25 | 74.73 | 75.06 | 74.73 | -0.88% | 13,670 |
| Nov 18, 2024 | 75.64 | 75.91 | 75.27 | 75.72 | 75.39 | 0.38% | 11,783 |
| Nov 15, 2024 | 75.24 | 75.49 | 75.10 | 75.43 | 75.11 | 0.28% | 24,853 |
| Nov 14, 2024 | 75.37 | 75.59 | 75.10 | 75.22 | 74.89 | -0.34% | 7,413 |
| Nov 13, 2024 | 75.65 | 76.16 | 75.38 | 75.48 | 75.15 | -0.08% | 17,158 |
| Nov 12, 2024 | 75.69 | 76.91 | 75.25 | 75.54 | 75.21 | -0.14% | 31,888 |
| Nov 11, 2024 | 75.29 | 76.14 | 75.29 | 75.65 | 75.32 | 1.37% | 16,656 |
| Nov 8, 2024 | 74.47 | 75.00 | 74.32 | 74.62 | 74.30 | 0.78% | 17,447 |
| Nov 7, 2024 | 74.74 | 75.19 | 74.04 | 74.04 | 73.72 | -1.55% | 52,433 |
| Nov 6, 2024 | 74.31 | 75.21 | 74.03 | 75.21 | 74.88 | 5.94% | 15,068 |
| Nov 5, 2024 | 70.34 | 71.01 | 70.34 | 70.99 | 70.69 | 1.10% | 10,269 |
| Nov 4, 2024 | 70.39 | 70.48 | 69.90 | 70.22 | 69.92 | -0.44% | 15,356 |
| Nov 1, 2024 | 70.79 | 71.31 | 70.53 | 70.53 | 70.23 | -0.42% | 25,627 |
| Oct 31, 2024 | 71.43 | 71.59 | 70.83 | 70.83 | 70.52 | -1.22% | 4,160 |
| Oct 30, 2024 | 72.17 | 72.17 | 71.71 | 71.71 | 71.40 | 0.31% | 3,412 |
| Oct 29, 2024 | 71.85 | 71.85 | 71.49 | 71.49 | 71.18 | -0.61% | 4,396 |
| Oct 28, 2024 | 71.51 | 71.95 | 71.51 | 71.93 | 71.62 | 1.39% | 7,649 |
| Oct 25, 2024 | 72.20 | 72.20 | 70.90 | 70.94 | 70.63 | -1.28% | 3,878 |
| Oct 24, 2024 | 71.88 | 71.88 | 71.74 | 71.86 | 71.55 | 0.30% | 2,566 |
| Oct 23, 2024 | 71.56 | 71.73 | 71.25 | 71.65 | 71.33 | -0.03% | 7,441 |
| Oct 22, 2024 | 71.36 | 71.73 | 71.33 | 71.67 | 71.36 | -0.05% | 77,031 |
| Oct 21, 2024 | 72.06 | 72.06 | 71.71 | 71.71 | 71.39 | -1.09% | 3,415 |
| Oct 18, 2024 | 72.20 | 72.59 | 72.19 | 72.50 | 72.18 | 0.08% | 15,910 |
| Oct 17, 2024 | 72.50 | 72.65 | 72.41 | 72.44 | 72.12 | 0.29% | 13,771 |
| Oct 16, 2024 | 72.03 | 72.29 | 72.03 | 72.23 | 71.92 | 1.10% | 5,410 |
| Oct 15, 2024 | 71.81 | 72.19 | 71.45 | 71.45 | 71.13 | 0.22% | 13,796 |
| Oct 14, 2024 | 70.68 | 71.29 | 70.68 | 71.29 | 70.98 | 0.93% | 4,433 |
| Oct 11, 2024 | 70.12 | 70.86 | 70.12 | 70.63 | 70.32 | 1.43% | 15,222 |
| Oct 10, 2024 | 69.92 | 69.92 | 69.37 | 69.64 | 69.33 | -0.30% | 5,273 |
| Oct 9, 2024 | 69.21 | 69.90 | 69.21 | 69.85 | 69.54 | 0.99% | 9,251 |
| Oct 8, 2024 | 69.00 | 69.21 | 68.96 | 69.16 | 68.86 | 0.70% | 5,858 |
| Oct 7, 2024 | 69.60 | 69.60 | 68.39 | 68.68 | 68.38 | -1.45% | 9,835 |
| Oct 4, 2024 | 68.97 | 69.69 | 68.97 | 69.69 | 69.38 | 1.75% | 8,595 |
| Oct 3, 2024 | 68.56 | 68.56 | 68.08 | 68.49 | 68.19 | -0.26% | 4,512 |