Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
70.83
-0.88 (-1.22%)
Oct 31, 2024, 3:49 PM EDT - Market closed
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 71.43 | 71.59 | 70.83 | 70.83 | 70.83 | -1.23% | 4,159 |
| Oct 30, 2024 | 72.17 | 72.17 | 71.71 | 71.71 | 71.71 | 0.31% | 3,412 |
| Oct 29, 2024 | 71.85 | 71.85 | 71.49 | 71.49 | 71.49 | -0.61% | 4,400 |
| Oct 28, 2024 | 71.51 | 71.95 | 71.51 | 71.93 | 71.93 | 1.40% | 7,649 |
| Oct 25, 2024 | 72.20 | 72.20 | 70.90 | 70.94 | 70.94 | -1.28% | 3,900 |
| Oct 24, 2024 | 71.88 | 71.88 | 71.74 | 71.86 | 71.86 | 0.31% | 2,600 |
| Oct 23, 2024 | 71.56 | 71.73 | 71.25 | 71.64 | 71.64 | -0.04% | 7,441 |
| Oct 22, 2024 | 71.36 | 71.72 | 71.33 | 71.67 | 71.67 | -0.04% | 77,031 |
| Oct 21, 2024 | 72.05 | 72.05 | 71.70 | 71.70 | 71.70 | -1.10% | 3,415 |
| Oct 18, 2024 | 72.20 | 72.59 | 72.19 | 72.50 | 72.50 | 0.08% | 15,910 |
| Oct 17, 2024 | 72.50 | 72.65 | 72.41 | 72.44 | 72.44 | 0.29% | 13,800 |
| Oct 16, 2024 | 72.03 | 72.29 | 72.03 | 72.23 | 72.23 | 1.11% | 5,410 |
| Oct 15, 2024 | 71.81 | 72.19 | 71.44 | 71.44 | 71.44 | 0.21% | 13,800 |
| Oct 14, 2024 | 70.68 | 71.29 | 70.68 | 71.29 | 71.29 | 0.93% | 4,433 |
| Oct 11, 2024 | 70.12 | 70.86 | 70.12 | 70.63 | 70.63 | 1.42% | 15,222 |
| Oct 10, 2024 | 69.92 | 69.92 | 69.37 | 69.64 | 69.64 | -0.30% | 5,300 |
| Oct 9, 2024 | 69.21 | 69.90 | 69.21 | 69.85 | 69.85 | 1.00% | 9,300 |
| Oct 8, 2024 | 69.00 | 69.21 | 68.96 | 69.16 | 69.16 | 0.70% | 5,900 |
| Oct 7, 2024 | 69.60 | 69.60 | 68.39 | 68.68 | 68.68 | -1.45% | 9,835 |
| Oct 4, 2024 | 68.97 | 69.69 | 68.97 | 69.69 | 69.69 | 1.77% | 8,600 |
| Oct 3, 2024 | 68.56 | 68.56 | 68.08 | 68.48 | 68.48 | -0.28% | 4,512 |
| Oct 2, 2024 | 68.92 | 68.92 | 68.55 | 68.67 | 68.67 | 0.10% | 27,320 |
| Oct 1, 2024 | 68.82 | 68.84 | 68.27 | 68.60 | 68.60 | -0.57% | 9,500 |
| Sep 30, 2024 | 68.48 | 68.99 | 68.42 | 68.99 | 68.99 | 0.19% | 31,901 |
| Sep 27, 2024 | 69.03 | 69.15 | 68.63 | 68.86 | 68.86 | 0.23% | 5,712 |
| Sep 26, 2024 | 68.52 | 68.71 | 68.52 | 68.70 | 68.70 | 0.81% | 11,912 |
| Sep 25, 2024 | 68.87 | 68.87 | 68.13 | 68.15 | 68.15 | -0.82% | 7,305 |
| Sep 24, 2024 | 69.16 | 69.16 | 68.56 | 68.71 | 68.71 | -0.52% | 3,902 |
| Sep 23, 2024 | 69.07 | 69.40 | 69.01 | 69.07 | 69.07 | -0.43% | 4,500 |
| Sep 20, 2024 | 69.50 | 69.63 | 68.99 | 69.37 | 69.08 | -0.33% | 3,700 |
| Sep 19, 2024 | 69.38 | 69.68 | 69.22 | 69.60 | 69.31 | 1.40% | 7,500 |
| Sep 18, 2024 | 68.74 | 69.00 | 68.37 | 68.64 | 68.35 | -0.07% | 8,933 |
| Sep 17, 2024 | 68.49 | 68.93 | 68.49 | 68.69 | 68.40 | 0.38% | 5,000 |
| Sep 16, 2024 | 67.89 | 68.43 | 67.89 | 68.43 | 68.14 | 1.23% | 6,413 |
| Sep 13, 2024 | 67.56 | 67.73 | 67.33 | 67.60 | 67.32 | 0.85% | 6,200 |
| Sep 12, 2024 | 66.83 | 67.08 | 66.55 | 67.03 | 66.76 | 0.45% | 4,500 |
| Sep 11, 2024 | 66.79 | 66.79 | 65.72 | 66.73 | 66.46 | -0.66% | 6,200 |
| Sep 10, 2024 | 67.78 | 67.78 | 66.31 | 67.17 | 66.89 | -0.69% | 7,600 |
| Sep 9, 2024 | 67.03 | 67.86 | 67.03 | 67.64 | 67.35 | 1.38% | 6,600 |
| Sep 6, 2024 | 68.03 | 68.03 | 66.64 | 66.72 | 66.44 | -1.62% | 8,226 |
| Sep 5, 2024 | 68.75 | 68.75 | 67.61 | 67.82 | 67.54 | -0.73% | 5,200 |
| Sep 4, 2024 | 68.60 | 68.77 | 68.01 | 68.32 | 68.03 | -0.52% | 12,414 |
| Sep 3, 2024 | 70.05 | 70.05 | 68.20 | 68.68 | 68.40 | -0.13% | 18,900 |
| Aug 30, 2024 | 68.38 | 68.77 | 68.13 | 68.77 | 68.49 | 0.79% | 4,200 |
| Aug 29, 2024 | 68.00 | 68.37 | 67.77 | 68.23 | 67.94 | 0.68% | 3,608 |
| Aug 28, 2024 | 67.31 | 67.94 | 67.31 | 67.77 | 67.49 | 0.36% | 6,409 |
| Aug 27, 2024 | 67.44 | 67.59 | 67.44 | 67.53 | 67.25 | 0.27% | 2,900 |
| Aug 26, 2024 | 67.75 | 67.75 | 67.21 | 67.35 | 67.07 | 0.21% | 13,242 |
| Aug 23, 2024 | 66.55 | 67.32 | 66.55 | 67.21 | 66.93 | 1.37% | 7,945 |
| Aug 22, 2024 | 66.19 | 66.37 | 66.14 | 66.30 | 66.02 | 0.48% | 6,047 |
| Aug 21, 2024 | 66.14 | 66.14 | 65.71 | 65.98 | 65.70 | -0.17% | 3,004 |
| Aug 20, 2024 | 66.23 | 66.31 | 66.01 | 66.09 | 65.82 | -0.59% | 5,100 |
| Aug 19, 2024 | 66.18 | 66.48 | 66.01 | 66.48 | 66.20 | 0.93% | 4,400 |
| Aug 16, 2024 | 65.57 | 65.87 | 65.51 | 65.87 | 65.59 | 0.75% | 6,314 |
| Aug 15, 2024 | 65.60 | 65.60 | 65.36 | 65.38 | 65.11 | 0.72% | 6,616 |
| Aug 14, 2024 | 64.00 | 64.91 | 64.00 | 64.91 | 64.64 | 1.34% | 5,449 |
| Aug 13, 2024 | 63.88 | 64.07 | 63.62 | 64.05 | 63.78 | 0.93% | 52,100 |
| Aug 12, 2024 | 64.04 | 64.25 | 63.36 | 63.46 | 63.20 | -0.61% | 9,629 |
| Aug 9, 2024 | 63.48 | 64.00 | 63.33 | 63.85 | 63.58 | 0.54% | 12,922 |
| Aug 8, 2024 | 62.89 | 63.71 | 62.89 | 63.51 | 63.24 | 1.76% | 2,636 |
| Aug 7, 2024 | 63.27 | 63.43 | 62.40 | 62.41 | 62.15 | -0.38% | 6,700 |
| Aug 6, 2024 | 61.77 | 63.19 | 61.77 | 62.65 | 62.39 | 1.38% | 97,000 |
| Aug 5, 2024 | 62.11 | 62.27 | 61.66 | 61.80 | 61.55 | -2.71% | 10,700 |
| Aug 2, 2024 | 64.23 | 64.23 | 63.14 | 63.52 | 63.25 | -2.56% | 11,500 |
| Aug 1, 2024 | 66.25 | 66.25 | 64.74 | 65.19 | 64.92 | -1.53% | 17,600 |
| Jul 31, 2024 | 66.43 | 66.61 | 66.16 | 66.20 | 65.93 | -0.41% | 8,705 |
| Jul 30, 2024 | 65.75 | 66.47 | 65.75 | 66.47 | 66.19 | 1.34% | 29,819 |
| Jul 29, 2024 | 65.96 | 65.96 | 65.46 | 65.59 | 65.32 | -0.24% | 3,427 |
| Jul 26, 2024 | 65.62 | 65.83 | 65.62 | 65.75 | 65.48 | 1.17% | 4,300 |
| Jul 25, 2024 | 64.68 | 65.69 | 64.68 | 64.99 | 64.72 | 0.78% | 11,640 |
| Jul 24, 2024 | 64.75 | 65.04 | 64.44 | 64.49 | 64.22 | -0.77% | 3,300 |
| Jul 23, 2024 | 64.73 | 65.67 | 64.73 | 64.99 | 64.72 | 0.20% | 21,001 |
| Jul 22, 2024 | 64.34 | 64.86 | 64.22 | 64.86 | 64.59 | 0.90% | 42,870 |
| Jul 19, 2024 | 64.82 | 64.82 | 64.21 | 64.28 | 64.01 | -0.97% | 6,100 |
| Jul 18, 2024 | 65.90 | 65.94 | 64.87 | 64.91 | 64.64 | -0.89% | 24,800 |
| Jul 17, 2024 | 64.74 | 65.75 | 64.74 | 65.49 | 65.22 | 0.54% | 14,039 |
| Jul 16, 2024 | 64.32 | 65.14 | 64.32 | 65.14 | 64.87 | 1.39% | 12,500 |
| Jul 15, 2024 | 63.74 | 64.54 | 63.74 | 64.25 | 63.98 | 1.23% | 31,500 |
| Jul 12, 2024 | 63.46 | 63.74 | 63.28 | 63.47 | 63.21 | 0.43% | 26,608 |
| Jul 11, 2024 | 62.17 | 63.25 | 62.17 | 63.20 | 62.94 | 1.56% | 11,100 |
| Jul 10, 2024 | 61.60 | 62.23 | 61.60 | 62.23 | 61.98 | 0.84% | 5,747 |
| Jul 9, 2024 | 61.43 | 62.10 | 61.35 | 61.71 | 61.45 | 0.60% | 5,902 |
| Jul 8, 2024 | 61.29 | 61.71 | 61.25 | 61.34 | 61.09 | -0.02% | 9,209 |
| Jul 5, 2024 | 61.16 | 61.47 | 61.13 | 61.35 | 61.10 | -0.55% | 3,600 |
| Jul 3, 2024 | 61.70 | 61.70 | 61.61 | 61.69 | 61.44 | -0.15% | 2,811 |
| Jul 2, 2024 | 61.04 | 61.78 | 61.04 | 61.78 | 61.53 | 0.75% | 6,300 |
| Jul 1, 2024 | 61.08 | 61.90 | 61.08 | 61.32 | 61.06 | 0.03% | 55,307 |
| Jun 28, 2024 | 61.26 | 61.61 | 61.11 | 61.30 | 61.05 | 0.57% | 8,437 |
| Jun 27, 2024 | 60.73 | 60.98 | 60.66 | 60.95 | 60.69 | -0.03% | 5,300 |
| Jun 26, 2024 | 60.85 | 60.98 | 60.61 | 60.97 | 60.72 | -0.38% | 4,900 |
| Jun 25, 2024 | 61.79 | 61.79 | 61.18 | 61.20 | 60.95 | -1.11% | 3,726 |
| Jun 24, 2024 | 61.38 | 62.15 | 61.38 | 61.89 | 61.63 | 0.45% | 55,200 |
| Jun 21, 2024 | 61.29 | 61.64 | 61.17 | 61.61 | 61.08 | 0.05% | 6,500 |
| Jun 20, 2024 | 60.96 | 61.63 | 60.96 | 61.58 | 61.05 | 0.80% | 6,009 |
| Jun 18, 2024 | 60.91 | 61.12 | 60.80 | 61.09 | 60.56 | 0.56% | 14,131 |
| Jun 17, 2024 | 59.85 | 60.78 | 59.85 | 60.75 | 60.23 | 1.13% | 8,741 |
| Jun 14, 2024 | 59.82 | 60.17 | 59.79 | 60.07 | 59.55 | -0.63% | 144,112 |
| Jun 13, 2024 | 60.51 | 60.51 | 60.08 | 60.45 | 59.92 | -0.67% | 39,916 |
| Jun 12, 2024 | 60.55 | 61.38 | 60.55 | 60.86 | 60.33 | 0.79% | 58,235 |
| Jun 11, 2024 | 60.86 | 60.98 | 60.28 | 60.38 | 59.86 | -1.36% | 14,815 |