Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
75.62
0.00 (0.00%)
Oct 10, 2025, 4:00 PM EDT - Market open
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 77.71 | 78.17 | 75.62 | 75.62 | 75.62 | -2.46% | 4,889 |
| Oct 9, 2025 | 77.94 | 77.94 | 76.88 | 77.52 | 77.52 | -0.49% | 2,995 |
| Oct 8, 2025 | 77.91 | 78.34 | 77.76 | 77.90 | 77.90 | -0.14% | 5,719 |
| Oct 7, 2025 | 78.47 | 78.47 | 77.93 | 78.01 | 78.01 | 0.22% | 5,097 |
| Oct 6, 2025 | 78.01 | 78.08 | 77.57 | 77.84 | 77.84 | -0.15% | 12,382 |
| Oct 3, 2025 | 77.79 | 78.09 | 77.79 | 77.96 | 77.96 | 0.77% | 6,338 |
| Oct 2, 2025 | 76.96 | 77.43 | 76.96 | 77.37 | 77.37 | 0.33% | 4,886 |
| Oct 1, 2025 | 77.60 | 77.60 | 77.09 | 77.11 | 77.11 | -0.85% | 3,527 |
| Sep 30, 2025 | 77.89 | 78.06 | 77.17 | 77.78 | 77.78 | -0.34% | 6,361 |
| Sep 29, 2025 | 77.80 | 78.18 | 77.63 | 78.04 | 78.04 | 0.41% | 8,660 |
| Sep 26, 2025 | 77.56 | 77.87 | 77.56 | 77.72 | 77.72 | 0.73% | 8,904 |
| Sep 25, 2025 | 77.23 | 77.46 | 76.78 | 77.16 | 77.16 | -0.31% | 14,121 |
| Sep 24, 2025 | 77.67 | 77.67 | 77.34 | 77.40 | 77.40 | -0.23% | 2,812 |
| Sep 23, 2025 | 78.44 | 78.44 | 77.38 | 77.58 | 77.58 | -0.28% | 3,502 |
| Sep 22, 2025 | 77.47 | 77.82 | 77.42 | 77.79 | 77.79 | -0.58% | 9,417 |
| Sep 19, 2025 | 78.15 | 78.25 | 78.15 | 78.25 | 77.95 | 0.02% | 1,735 |
| Sep 18, 2025 | 78.13 | 78.56 | 78.08 | 78.23 | 77.93 | 0.51% | 10,542 |
| Sep 17, 2025 | 77.12 | 78.32 | 77.12 | 77.83 | 77.54 | 0.76% | 4,383 |
| Sep 16, 2025 | 77.57 | 77.57 | 77.00 | 77.24 | 76.95 | -0.53% | 9,269 |
| Sep 15, 2025 | 78.24 | 78.44 | 77.64 | 77.65 | 77.36 | -0.87% | 4,621 |
| Sep 12, 2025 | 78.32 | 78.67 | 78.21 | 78.34 | 78.04 | -0.34% | 5,353 |
| Sep 11, 2025 | 77.43 | 78.66 | 77.43 | 78.60 | 78.30 | 1.65% | 4,518 |
| Sep 10, 2025 | 77.42 | 77.46 | 77.24 | 77.33 | 77.03 | -0.46% | 1,909 |
| Sep 9, 2025 | 78.07 | 79.55 | 77.52 | 77.69 | 77.39 | 0.17% | 2,848 |
| Sep 8, 2025 | 77.35 | 77.60 | 76.84 | 77.56 | 77.26 | 0.22% | 8,980 |
| Sep 5, 2025 | 78.59 | 78.65 | 77.03 | 77.38 | 77.09 | -1.56% | 5,902 |
| Sep 4, 2025 | 77.90 | 78.61 | 77.90 | 78.61 | 78.31 | 1.06% | 6,181 |
| Sep 3, 2025 | 77.64 | 77.79 | 77.26 | 77.79 | 77.49 | 0.04% | 6,972 |
| Sep 2, 2025 | 77.39 | 77.78 | 77.23 | 77.76 | 77.46 | -0.89% | 16,938 |
| Aug 29, 2025 | 78.34 | 78.81 | 78.34 | 78.46 | 78.16 | 0.01% | 37,713 |
| Aug 28, 2025 | 78.42 | 78.46 | 78.14 | 78.45 | 78.15 | -0.11% | 12,108 |
| Aug 27, 2025 | 77.96 | 79.41 | 77.96 | 78.54 | 78.24 | 0.36% | 12,895 |
| Aug 26, 2025 | 77.53 | 78.60 | 77.53 | 78.26 | 77.96 | 0.24% | 3,894 |
| Aug 25, 2025 | 78.29 | 78.40 | 77.92 | 78.07 | 77.77 | -0.41% | 4,639 |
| Aug 22, 2025 | 77.22 | 78.52 | 77.22 | 78.39 | 78.09 | 1.92% | 39,319 |
| Aug 21, 2025 | 76.80 | 76.93 | 76.67 | 76.91 | 76.62 | -0.40% | 4,457 |
| Aug 20, 2025 | 76.89 | 77.35 | 76.75 | 77.22 | 76.93 | 0.65% | 2,953 |
| Aug 19, 2025 | 76.75 | 76.81 | 76.60 | 76.72 | 76.43 | 0.20% | 2,812 |
| Aug 18, 2025 | 76.36 | 76.65 | 76.23 | 76.57 | 76.28 | -0.19% | 4,399 |
| Aug 15, 2025 | 77.57 | 77.57 | 76.72 | 76.72 | 76.43 | -1.03% | 7,747 |
| Aug 14, 2025 | 76.94 | 77.52 | 76.92 | 77.52 | 77.22 | 0.14% | 2,464 |
| Aug 13, 2025 | 76.70 | 77.41 | 76.70 | 77.41 | 77.11 | 1.09% | 4,328 |
| Aug 12, 2025 | 76.22 | 76.75 | 76.21 | 76.57 | 76.28 | 1.17% | 3,502 |
| Aug 11, 2025 | 75.81 | 76.10 | 75.69 | 75.69 | 75.40 | -0.19% | 6,482 |
| Aug 8, 2025 | 75.60 | 75.89 | 75.60 | 75.83 | 75.54 | 0.76% | 3,616 |
| Aug 7, 2025 | 76.13 | 76.13 | 75.26 | 75.26 | 74.97 | -1.10% | 1,871 |
| Aug 6, 2025 | 75.80 | 76.20 | 75.73 | 76.09 | 75.80 | 0.54% | 5,281 |
| Aug 5, 2025 | 75.98 | 76.06 | 75.20 | 75.68 | 75.40 | -0.44% | 10,510 |
| Aug 4, 2025 | 75.41 | 76.09 | 75.41 | 76.02 | 75.73 | 1.45% | 20,320 |
| Aug 1, 2025 | 80.00 | 80.00 | 74.38 | 74.93 | 74.65 | -1.76% | 5,061 |