Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
72.62
+1.03 (1.44%)
Dec 20, 2024, 3:59 PM EST - Market closed
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 71.89 | 75.36 | 71.82 | 72.62 | 72.62 | 1.44% | 10,785 |
| Dec 19, 2024 | 72.07 | 72.68 | 71.59 | 71.59 | 71.59 | - | 8,150 |
| Dec 18, 2024 | 74.02 | 74.07 | 71.59 | 71.59 | 71.59 | -3.17% | 14,894 |
| Dec 17, 2024 | 74.14 | 74.14 | 73.69 | 73.93 | 73.93 | -1.01% | 14,054 |
| Dec 16, 2024 | 74.99 | 74.99 | 74.64 | 74.69 | 74.69 | 0.02% | 16,680 |
| Dec 13, 2024 | 75.19 | 75.19 | 74.62 | 74.67 | 74.67 | -0.25% | 4,796 |
| Dec 12, 2024 | 75.18 | 75.43 | 74.82 | 74.86 | 74.86 | -0.32% | 16,514 |
| Dec 11, 2024 | 75.48 | 75.48 | 74.99 | 75.10 | 75.10 | 0.08% | 9,146 |
| Dec 10, 2024 | 75.31 | 75.51 | 74.98 | 75.04 | 75.04 | -0.20% | 8,008 |
| Dec 9, 2024 | 76.44 | 76.44 | 75.19 | 75.19 | 75.19 | -1.40% | 12,322 |
| Dec 6, 2024 | 76.76 | 76.76 | 76.16 | 76.26 | 76.26 | -0.44% | 45,546 |
| Dec 5, 2024 | 76.44 | 76.88 | 76.44 | 76.60 | 76.60 | 0.05% | 20,604 |
| Dec 4, 2024 | 76.70 | 76.70 | 76.24 | 76.56 | 76.56 | -0.28% | 7,397 |
| Dec 3, 2024 | 77.39 | 77.95 | 76.68 | 76.77 | 76.77 | -0.50% | 22,947 |
| Dec 2, 2024 | 78.02 | 78.02 | 77.11 | 77.16 | 77.16 | -1.14% | 10,407 |
| Nov 29, 2024 | 78.43 | 78.43 | 77.75 | 78.05 | 78.05 | 0.25% | 4,456 |
| Nov 27, 2024 | 78.10 | 78.30 | 77.85 | 77.86 | 77.86 | 0.27% | 7,493 |
| Nov 26, 2024 | 77.42 | 77.93 | 77.19 | 77.65 | 77.65 | 0.16% | 7,977 |
| Nov 25, 2024 | 77.41 | 77.69 | 77.40 | 77.53 | 77.53 | 0.75% | 9,620 |
| Nov 22, 2024 | 76.27 | 76.97 | 76.27 | 76.95 | 76.95 | 1.02% | 12,148 |
| Nov 21, 2024 | 75.50 | 76.36 | 75.44 | 76.18 | 76.18 | 1.44% | 9,390 |
| Nov 20, 2024 | 75.17 | 75.26 | 74.70 | 75.09 | 75.09 | 0.05% | 13,343 |
| Nov 19, 2024 | 74.95 | 75.25 | 74.73 | 75.06 | 75.06 | -0.88% | 13,670 |
| Nov 18, 2024 | 75.64 | 75.91 | 75.27 | 75.72 | 75.72 | 0.38% | 11,783 |
| Nov 15, 2024 | 75.24 | 75.49 | 75.10 | 75.43 | 75.43 | 0.28% | 24,853 |
| Nov 14, 2024 | 75.37 | 75.59 | 75.10 | 75.22 | 75.22 | -0.34% | 7,413 |
| Nov 13, 2024 | 75.65 | 76.16 | 75.38 | 75.48 | 75.48 | -0.08% | 17,158 |
| Nov 12, 2024 | 75.69 | 76.91 | 75.25 | 75.54 | 75.54 | -0.14% | 31,888 |
| Nov 11, 2024 | 75.29 | 76.14 | 75.29 | 75.65 | 75.65 | 1.37% | 16,656 |
| Nov 8, 2024 | 74.47 | 75.00 | 74.32 | 74.62 | 74.62 | 0.78% | 17,447 |
| Nov 7, 2024 | 74.74 | 75.19 | 74.04 | 74.04 | 74.04 | -1.55% | 52,433 |
| Nov 6, 2024 | 74.31 | 75.21 | 74.03 | 75.21 | 75.21 | 5.94% | 15,068 |
| Nov 5, 2024 | 70.34 | 71.01 | 70.34 | 70.99 | 70.99 | 1.10% | 10,269 |
| Nov 4, 2024 | 70.39 | 70.48 | 69.90 | 70.22 | 70.22 | -0.44% | 15,356 |
| Nov 1, 2024 | 70.79 | 71.31 | 70.53 | 70.53 | 70.53 | -0.42% | 25,627 |
| Oct 31, 2024 | 71.43 | 71.59 | 70.83 | 70.83 | 70.83 | -1.22% | 4,160 |
| 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% | 4,396 |
| Oct 28, 2024 | 71.51 | 71.95 | 71.51 | 71.93 | 71.93 | 1.39% | 7,649 |
| Oct 25, 2024 | 72.20 | 72.20 | 70.90 | 70.94 | 70.94 | -1.28% | 3,878 |
| Oct 24, 2024 | 71.88 | 71.88 | 71.74 | 71.86 | 71.86 | 0.30% | 2,566 |
| Oct 23, 2024 | 71.56 | 71.73 | 71.25 | 71.65 | 71.65 | -0.03% | 7,441 |
| Oct 22, 2024 | 71.36 | 71.73 | 71.33 | 71.67 | 71.67 | -0.05% | 77,031 |
| Oct 21, 2024 | 72.06 | 72.06 | 71.71 | 71.71 | 71.71 | -1.09% | 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% | 13,771 |
| Oct 16, 2024 | 72.03 | 72.29 | 72.03 | 72.23 | 72.23 | 1.10% | 5,410 |
| Oct 15, 2024 | 71.81 | 72.19 | 71.45 | 71.45 | 71.45 | 0.22% | 13,796 |
| 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 | 1.43% | 15,222 |
| Oct 10, 2024 | 69.92 | 69.92 | 69.37 | 69.64 | 69.64 | -0.30% | 5,273 |
| Oct 9, 2024 | 69.21 | 69.90 | 69.21 | 69.85 | 69.85 | 0.99% | 9,251 |
| Oct 8, 2024 | 69.00 | 69.21 | 68.96 | 69.16 | 69.16 | 0.70% | 5,858 |
| 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 | 1.75% | 8,595 |
| Oct 3, 2024 | 68.56 | 68.56 | 68.08 | 68.49 | 68.49 | -0.26% | 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 | -0.56% | 9,484 |
| Sep 30, 2024 | 68.48 | 68.99 | 68.42 | 68.99 | 68.99 | 0.18% | 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% | 4,497 |
| Sep 20, 2024 | 69.50 | 69.63 | 68.99 | 69.37 | 69.08 | -0.33% | 3,675 |
| Sep 19, 2024 | 69.38 | 69.68 | 69.22 | 69.60 | 69.31 | 1.40% | 7,487 |
| 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% | 4,981 |
| Sep 16, 2024 | 67.89 | 68.43 | 67.89 | 68.43 | 68.14 | 1.22% | 6,413 |
| Sep 13, 2024 | 67.56 | 67.73 | 67.33 | 67.60 | 67.32 | 0.84% | 6,150 |
| Sep 12, 2024 | 66.83 | 67.08 | 66.55 | 67.03 | 66.76 | 0.45% | 4,489 |
| Sep 11, 2024 | 66.79 | 66.79 | 65.72 | 66.74 | 66.46 | -0.64% | 6,197 |
| Sep 10, 2024 | 67.78 | 67.78 | 66.31 | 67.17 | 66.89 | -0.69% | 7,574 |
| Sep 9, 2024 | 67.03 | 67.87 | 67.03 | 67.64 | 67.36 | 1.37% | 6,565 |
| Sep 6, 2024 | 68.03 | 68.03 | 66.64 | 66.72 | 66.44 | -1.63% | 8,226 |
| Sep 5, 2024 | 68.75 | 68.75 | 67.61 | 67.82 | 67.54 | -0.72% | 5,163 |
| Sep 4, 2024 | 68.60 | 68.77 | 68.01 | 68.32 | 68.03 | -0.53% | 12,414 |
| Sep 3, 2024 | 70.05 | 70.05 | 68.20 | 68.68 | 68.40 | -0.13% | 18,880 |
| Aug 30, 2024 | 68.38 | 68.77 | 68.13 | 68.77 | 68.49 | 0.80% | 4,199 |
| Aug 29, 2024 | 68.00 | 68.37 | 67.77 | 68.23 | 67.94 | 0.67% | 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% | 2,897 |
| 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 | 66.03 | 0.49% | 6,047 |
| Aug 21, 2024 | 66.14 | 66.14 | 65.72 | 65.98 | 65.70 | -0.18% | 3,004 |
| Aug 20, 2024 | 66.23 | 66.31 | 66.01 | 66.09 | 65.82 | -0.58% | 5,087 |
| Aug 19, 2024 | 66.18 | 66.48 | 66.01 | 66.48 | 66.20 | 0.93% | 4,369 |
| Aug 16, 2024 | 65.57 | 65.87 | 65.51 | 65.87 | 65.59 | 0.74% | 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% | 52,082 |
| Aug 12, 2024 | 64.04 | 64.25 | 63.36 | 63.46 | 63.20 | -0.60% | 9,629 |
| Aug 9, 2024 | 63.48 | 64.00 | 63.33 | 63.85 | 63.58 | 0.53% | 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 | -0.39% | 6,682 |
| Aug 6, 2024 | 61.77 | 63.19 | 61.77 | 62.65 | 62.39 | 1.38% | 96,977 |
| Aug 5, 2024 | 62.11 | 62.27 | 61.66 | 61.80 | 61.55 | -2.70% | 10,700 |
| Aug 2, 2024 | 64.23 | 64.23 | 63.14 | 63.52 | 63.25 | -2.57% | 11,476 |
| Aug 1, 2024 | 66.25 | 66.25 | 64.74 | 65.19 | 64.92 | -1.53% | 17,562 |