Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
77.41
+0.84 (1.09%)
Aug 13, 2025, 4:00 PM - Market closed
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 76.70 | 77.41 | 76.70 | 77.41 | 77.41 | 1.09% | 4,328 |
| Aug 12, 2025 | 76.22 | 76.75 | 76.21 | 76.57 | 76.57 | 1.17% | 3,502 |
| Aug 11, 2025 | 75.81 | 76.10 | 75.69 | 75.69 | 75.69 | -0.19% | 6,482 |
| Aug 8, 2025 | 75.60 | 75.89 | 75.60 | 75.83 | 75.83 | 0.76% | 3,616 |
| Aug 7, 2025 | 76.13 | 76.13 | 75.26 | 75.26 | 75.26 | -1.10% | 1,871 |
| Aug 6, 2025 | 75.80 | 76.20 | 75.73 | 76.09 | 76.09 | 0.54% | 5,281 |
| Aug 5, 2025 | 75.98 | 76.06 | 75.20 | 75.68 | 75.68 | -0.44% | 10,510 |
| Aug 4, 2025 | 75.41 | 76.09 | 75.41 | 76.02 | 76.02 | 1.45% | 20,320 |
| Aug 1, 2025 | 80.00 | 80.00 | 74.38 | 74.93 | 74.93 | -1.76% | 5,061 |
| Jul 31, 2025 | 76.20 | 78.86 | 76.20 | 76.27 | 76.27 | -0.39% | 4,932 |
| Jul 30, 2025 | 77.08 | 77.30 | 76.35 | 76.57 | 76.57 | -0.76% | 2,431 |
| Jul 29, 2025 | 78.71 | 80.00 | 77.05 | 77.16 | 77.16 | -0.35% | 3,819 |
| Jul 28, 2025 | 78.03 | 79.00 | 77.19 | 77.42 | 77.42 | -0.90% | 6,132 |
| Jul 25, 2025 | 77.87 | 78.21 | 77.87 | 78.13 | 78.13 | 0.78% | 3,932 |
| Jul 24, 2025 | 77.76 | 77.80 | 77.52 | 77.52 | 77.52 | -0.05% | 1,026 |
| Jul 23, 2025 | 76.15 | 77.56 | 76.15 | 77.56 | 77.56 | 0.31% | 6,471 |
| Jul 22, 2025 | 77.19 | 77.83 | 77.07 | 77.32 | 77.32 | 0.81% | 5,800 |
| Jul 21, 2025 | 77.56 | 77.58 | 76.70 | 76.70 | 76.70 | -0.55% | 17,178 |
| Jul 18, 2025 | 77.15 | 78.33 | 76.92 | 77.12 | 77.12 | 0.02% | 44,767 |
| Jul 17, 2025 | 76.05 | 77.11 | 76.05 | 77.11 | 77.11 | 1.48% | 4,759 |
| Jul 16, 2025 | 75.68 | 76.14 | 74.86 | 75.98 | 75.98 | 0.77% | 6,532 |
| Jul 15, 2025 | 76.74 | 76.74 | 75.40 | 75.40 | 75.40 | -1.94% | 5,015 |
| Jul 14, 2025 | 76.14 | 77.01 | 76.14 | 76.89 | 76.89 | 0.67% | 5,523 |
| Jul 11, 2025 | 76.52 | 76.61 | 76.30 | 76.38 | 76.38 | -1.04% | 3,147 |
| Jul 10, 2025 | 77.25 | 77.37 | 77.11 | 77.18 | 77.18 | 0.78% | 8,391 |
| Jul 9, 2025 | 76.68 | 76.83 | 76.33 | 76.58 | 76.58 | 0.21% | 5,334 |
| Jul 8, 2025 | 76.67 | 76.67 | 76.42 | 76.42 | 76.42 | -0.35% | 10,250 |
| Jul 7, 2025 | 77.05 | 77.16 | 76.33 | 76.69 | 76.69 | -1.20% | 3,262 |
| Jul 3, 2025 | 77.07 | 77.91 | 77.04 | 77.62 | 77.62 | 1.34% | 4,049 |
| Jul 2, 2025 | 76.78 | 77.10 | 76.40 | 76.59 | 76.59 | -0.05% | 8,993 |
| Jul 1, 2025 | 76.07 | 76.75 | 75.97 | 76.63 | 76.63 | 0.68% | 12,688 |
| Jun 30, 2025 | 75.62 | 76.13 | 75.49 | 76.11 | 76.11 | 0.88% | 8,338 |
| Jun 27, 2025 | 75.40 | 75.79 | 75.15 | 75.45 | 75.45 | 0.38% | 7,219 |
| Jun 26, 2025 | 74.64 | 75.24 | 74.64 | 75.16 | 75.16 | 0.96% | 21,021 |
| Jun 25, 2025 | 74.27 | 74.61 | 74.24 | 74.44 | 74.44 | -0.47% | 3,644 |
| Jun 24, 2025 | 73.64 | 75.00 | 73.64 | 74.79 | 74.79 | 1.17% | 10,168 |
| Jun 23, 2025 | 72.99 | 73.93 | 72.60 | 73.93 | 73.93 | 0.88% | 7,583 |
| Jun 20, 2025 | 73.32 | 73.35 | 73.00 | 73.28 | 72.99 | 0.59% | 3,656 |
| Jun 18, 2025 | 72.19 | 73.18 | 72.19 | 72.85 | 72.56 | 0.51% | 5,826 |
| Jun 17, 2025 | 72.61 | 72.62 | 72.17 | 72.48 | 72.19 | -0.64% | 17,595 |
| Jun 16, 2025 | 72.57 | 73.39 | 72.55 | 72.95 | 72.66 | 1.27% | 8,277 |
| Jun 13, 2025 | 72.62 | 72.85 | 71.95 | 72.04 | 71.75 | -1.89% | 4,847 |
| Jun 12, 2025 | 72.90 | 73.42 | 72.90 | 73.42 | 73.13 | 0.20% | 5,896 |
| Jun 11, 2025 | 73.33 | 74.06 | 73.17 | 73.27 | 72.98 | -0.18% | 5,002 |
| Jun 10, 2025 | 73.49 | 73.51 | 73.19 | 73.40 | 73.11 | -0.19% | 3,777 |
| Jun 9, 2025 | 73.92 | 73.92 | 73.03 | 73.54 | 73.25 | -0.54% | 9,216 |
| Jun 6, 2025 | 74.01 | 74.01 | 73.67 | 73.95 | 73.65 | 1.52% | 3,712 |
| Jun 5, 2025 | 73.00 | 73.12 | 72.73 | 72.84 | 72.55 | -0.35% | 5,407 |
| Jun 4, 2025 | 73.43 | 73.43 | 73.09 | 73.09 | 72.80 | -0.52% | 2,977 |
| Jun 3, 2025 | 72.99 | 73.67 | 71.91 | 73.47 | 73.18 | 0.39% | 16,283 |