Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
81.33
+0.25 (0.31%)
At close: Sep 18, 2026, 4:00 PM EDT
81.34
+0.01 (0.01%)
After-hours: Sep 18, 2026, 8:00 PM EDT
RSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 80.73 | 81.43 | 80.73 | 81.33 | 81.33 | 0.31% | 39,895 |
| Sep 17, 2026 | 81.66 | 81.66 | 80.93 | 81.08 | 81.08 | 0.11% | 20,350 |
| Sep 16, 2026 | 82.00 | 82.12 | 80.20 | 80.99 | 80.99 | -1.88% | 21,035 |
| Sep 15, 2026 | 83.13 | 83.13 | 82.45 | 82.54 | 82.54 | -0.94% | 1,880,788 |
| Sep 14, 2026 | 83.10 | 83.72 | 83.06 | 83.32 | 83.32 | 0.41% | 8,774 |
| Sep 11, 2026 | 83.31 | 83.31 | 82.82 | 82.98 | 82.98 | 0.46% | 7,380 |
| Sep 10, 2026 | 82.66 | 82.91 | 82.41 | 82.60 | 82.60 | -0.30% | 11,867 |
| Sep 9, 2026 | 83.31 | 83.50 | 82.84 | 82.85 | 82.85 | -0.83% | 9,610 |
| Sep 8, 2026 | 84.70 | 84.70 | 83.54 | 83.54 | 83.54 | -1.96% | 29,816 |
| Sep 4, 2026 | 85.11 | 85.48 | 85.11 | 85.21 | 85.21 | -0.95% | 1,943 |
| Sep 3, 2026 | 84.92 | 86.03 | 84.92 | 86.03 | 86.03 | 2.14% | 34,542 |
| Sep 2, 2026 | 83.47 | 84.95 | 83.47 | 84.23 | 84.23 | 0.91% | 10,609 |
| Sep 1, 2026 | 84.25 | 84.62 | 83.44 | 83.47 | 83.47 | -1.24% | 16,665 |
| Aug 31, 2026 | 84.92 | 84.92 | 84.51 | 84.52 | 84.52 | -0.74% | 6,773 |
| Aug 28, 2026 | 85.58 | 85.69 | 85.14 | 85.15 | 85.15 | -0.13% | 8,911 |
| Aug 27, 2026 | 85.22 | 85.75 | 85.22 | 85.26 | 85.26 | -0.49% | 8,415 |
| Aug 26, 2026 | 85.60 | 85.82 | 85.60 | 85.68 | 85.68 | 0.12% | 3,356 |
| Aug 25, 2026 | 85.54 | 85.65 | 85.11 | 85.58 | 85.58 | 0.01% | 12,208 |
| Aug 24, 2026 | 85.68 | 86.00 | 85.37 | 85.57 | 85.57 | 0.94% | 85,513 |
| Aug 21, 2026 | 84.39 | 84.97 | 84.39 | 84.77 | 84.77 | 1.17% | 14,246 |
| Aug 20, 2026 | 84.11 | 84.71 | 83.79 | 83.79 | 83.79 | -0.67% | 10,956 |
| Aug 19, 2026 | 84.70 | 85.35 | 84.30 | 84.36 | 84.36 | -0.23% | 5,325 |
| Aug 18, 2026 | 84.67 | 85.11 | 84.55 | 84.55 | 84.55 | 0.22% | 5,481 |
| Aug 17, 2026 | 85.02 | 85.49 | 84.36 | 84.36 | 84.36 | -1.19% | 6,569 |
| Aug 14, 2026 | 85.29 | 85.54 | 85.24 | 85.38 | 85.38 | -0.30% | 20,130 |
| Aug 13, 2026 | 85.00 | 85.64 | 84.58 | 85.64 | 85.64 | 1.30% | 7,046 |
| Aug 12, 2026 | 84.40 | 84.62 | 84.09 | 84.54 | 84.54 | 0.14% | 64,314 |
| Aug 11, 2026 | 84.17 | 84.79 | 84.17 | 84.43 | 84.42 | 0.16% | 7,625 |
| Aug 10, 2026 | 84.11 | 84.50 | 84.11 | 84.29 | 84.29 | -0.02% | 6,204 |
| Aug 7, 2026 | 84.39 | 84.60 | 84.11 | 84.31 | 84.31 | -0.20% | 12,584 |
| Aug 6, 2026 | 84.60 | 84.64 | 84.27 | 84.48 | 84.48 | -0.42% | 7,813 |
| Aug 5, 2026 | 85.07 | 85.38 | 84.51 | 84.84 | 84.84 | 0.02% | 7,301 |
| Aug 4, 2026 | 84.50 | 84.83 | 84.43 | 84.82 | 84.82 | 0.88% | 11,073 |
| Aug 3, 2026 | 83.93 | 84.27 | 83.69 | 84.08 | 84.08 | 0.88% | 8,667 |
| Jul 31, 2026 | 83.23 | 83.47 | 83.06 | 83.35 | 83.35 | -0.28% | 5,385 |
| Jul 30, 2026 | 83.73 | 83.73 | 82.57 | 83.58 | 83.58 | -0.30% | 22,803 |
| Jul 29, 2026 | 84.42 | 84.55 | 83.80 | 83.83 | 83.83 | -1.17% | 21,988 |
| Jul 28, 2026 | 83.77 | 84.83 | 83.77 | 84.83 | 84.83 | 1.81% | 15,009 |
| Jul 27, 2026 | 82.96 | 83.40 | 82.96 | 83.32 | 83.32 | 1.26% | 12,735 |
| Jul 24, 2026 | 81.37 | 82.30 | 81.36 | 82.28 | 82.28 | 1.26% | 40,622 |
| Jul 23, 2026 | 81.17 | 81.33 | 80.91 | 81.26 | 81.26 | -0.51% | 16,118 |
| Jul 22, 2026 | 82.04 | 82.04 | 81.55 | 81.68 | 81.68 | -0.46% | 13,594 |
| Jul 21, 2026 | 82.03 | 82.40 | 82.03 | 82.06 | 82.06 | -0.41% | 14,774 |
| Jul 20, 2026 | 82.70 | 82.70 | 82.12 | 82.40 | 82.40 | -0.34% | 20,072 |
| Jul 17, 2026 | 82.83 | 83.19 | 82.61 | 82.68 | 82.68 | -0.60% | 7,587 |
| Jul 16, 2026 | 82.51 | 83.18 | 82.51 | 83.18 | 83.18 | 1.08% | 15,176 |
| Jul 15, 2026 | 82.18 | 82.78 | 82.00 | 82.29 | 82.29 | 0.55% | 5,403 |
| Jul 14, 2026 | 81.54 | 82.51 | 81.46 | 81.84 | 81.84 | -0.34% | 13,039 |
| Jul 13, 2026 | 82.05 | 82.12 | 81.55 | 82.12 | 82.12 | 0.67% | 42,654 |
| Jul 10, 2026 | 81.72 | 82.13 | 81.41 | 81.57 | 81.57 | 0.39% | 5,382 |