Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
72.87
+0.38 (0.52%)
Apr 2, 2025, 12:29 PM EDT - Market open
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 74.48 | 74.48 | 73.83 | 73.91 | 73.57 | -0.24% | 6,001 |
| Feb 25, 2025 | 74.26 | 74.57 | 73.47 | 74.09 | 73.75 | 0.05% | 92,410 |
| Feb 24, 2025 | 73.95 | 74.44 | 73.83 | 74.05 | 73.71 | 0.33% | 21,365 |
| Feb 21, 2025 | 74.78 | 74.78 | 73.66 | 73.80 | 73.47 | -1.26% | 6,750 |
| Feb 20, 2025 | 75.34 | 75.34 | 74.08 | 74.74 | 74.40 | -1.01% | 5,436 |
| Feb 19, 2025 | 75.22 | 75.67 | 75.11 | 75.51 | 75.16 | 0.04% | 5,483 |
| Feb 18, 2025 | 75.14 | 75.48 | 74.83 | 75.48 | 75.13 | 0.83% | 6,174 |
| Feb 14, 2025 | 75.20 | 75.74 | 74.86 | 74.86 | 74.51 | -0.01% | 46,041 |
| Feb 13, 2025 | 76.60 | 76.60 | 74.20 | 74.86 | 74.52 | 0.82% | 7,335 |
| Feb 12, 2025 | 74.17 | 76.45 | 74.02 | 74.26 | 73.92 | -0.91% | 7,368 |
| Feb 11, 2025 | 74.92 | 75.06 | 74.55 | 74.94 | 74.60 | -0.07% | 4,049 |
| Feb 10, 2025 | 76.00 | 76.00 | 74.97 | 74.99 | 74.65 | -0.96% | 6,117 |
| Feb 7, 2025 | 76.41 | 76.43 | 75.72 | 75.72 | 75.38 | -0.41% | 16,559 |
| Feb 6, 2025 | 75.79 | 76.24 | 75.62 | 76.04 | 75.69 | 0.62% | 23,982 |
| Feb 5, 2025 | 75.26 | 75.57 | 75.02 | 75.57 | 75.22 | 0.57% | 5,684 |
| Feb 4, 2025 | 75.02 | 75.50 | 75.02 | 75.14 | 74.80 | -0.40% | 4,679 |
| Feb 3, 2025 | 74.77 | 78.00 | 74.60 | 75.45 | 75.10 | -1.84% | 10,491 |
| Jan 31, 2025 | 76.50 | 76.86 | 75.83 | 76.86 | 76.51 | -0.96% | 8,157 |
| Jan 30, 2025 | 76.50 | 78.00 | 75.74 | 77.61 | 77.25 | 2.48% | 10,665 |
| Jan 29, 2025 | 75.65 | 76.37 | 75.55 | 75.73 | 75.38 | -0.32% | 5,468 |
| Jan 28, 2025 | 75.85 | 76.14 | 75.73 | 75.97 | 75.63 | -0.09% | 4,909 |
| Jan 27, 2025 | 74.98 | 76.06 | 74.98 | 76.04 | 75.70 | 1.26% | 14,108 |
| Jan 24, 2025 | 74.59 | 75.37 | 74.59 | 75.10 | 74.75 | 0.31% | 9,531 |
| Jan 23, 2025 | 74.65 | 75.10 | 74.65 | 74.87 | 74.52 | 0.21% | 4,360 |
| Jan 22, 2025 | 74.80 | 75.61 | 74.55 | 74.71 | 74.37 | -0.35% | 8,731 |
| Jan 21, 2025 | 75.00 | 75.16 | 74.66 | 74.96 | 74.62 | 0.49% | 8,627 |