Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
75.81
+0.40 (0.53%)
Apr 27, 2026, 4:00 PM EDT - Market closed
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 75.09 | 75.92 | 75.09 | 75.81 | 75.81 | 0.52% | 2,938 |
| Apr 24, 2026 | 75.81 | 75.81 | 75.42 | 75.42 | 75.41 | -0.68% | 3,006 |
| Apr 23, 2026 | 76.42 | 76.42 | 75.53 | 75.93 | 75.93 | -1.12% | 5,078 |
| Apr 22, 2026 | 76.76 | 77.13 | 76.55 | 76.79 | 76.79 | -0.09% | 12,334 |
| Apr 21, 2026 | 77.95 | 78.00 | 76.78 | 76.86 | 76.86 | -0.22% | 11,257 |
| Apr 20, 2026 | 76.48 | 77.23 | 76.48 | 77.03 | 77.03 | 0.43% | 9,067 |
| Apr 17, 2026 | 76.32 | 77.25 | 76.32 | 76.70 | 76.70 | 1.15% | 11,030 |
| Apr 16, 2026 | 76.23 | 76.23 | 75.72 | 75.83 | 75.83 | -0.21% | 10,705 |
| Apr 15, 2026 | 75.51 | 76.31 | 75.40 | 75.99 | 75.99 | 1.36% | 15,040 |
| Apr 14, 2026 | 74.47 | 75.13 | 74.47 | 74.97 | 74.97 | 0.58% | 9,995 |
| Apr 13, 2026 | 72.64 | 74.54 | 72.64 | 74.54 | 74.54 | 2.39% | 6,175 |
| Apr 10, 2026 | 73.15 | 73.15 | 72.75 | 72.80 | 72.80 | -1.36% | 11,869 |
| Apr 9, 2026 | 73.43 | 74.08 | 73.29 | 73.80 | 73.80 | -0.11% | 17,778 |
| Apr 8, 2026 | 73.76 | 73.93 | 73.54 | 73.88 | 73.88 | 2.66% | 3,928 |
| Apr 7, 2026 | 71.63 | 72.10 | 71.63 | 71.96 | 71.96 | -0.17% | 5,159 |
| Apr 6, 2026 | 71.70 | 72.16 | 71.70 | 72.09 | 72.09 | 0.55% | 7,240 |
| Apr 2, 2026 | 70.44 | 71.77 | 70.31 | 71.69 | 71.69 | 0.44% | 9,521 |
| Apr 1, 2026 | 71.74 | 71.96 | 71.34 | 71.38 | 71.38 | -0.02% | 7,017 |
| Mar 31, 2026 | 70.41 | 71.39 | 70.35 | 71.39 | 71.39 | 2.10% | 15,013 |
| Mar 30, 2026 | 69.59 | 70.36 | 69.59 | 69.92 | 69.92 | 1.27% | 26,429 |
| Mar 27, 2026 | 70.55 | 70.55 | 69.04 | 69.04 | 69.04 | -2.43% | 9,102 |
| Mar 26, 2026 | 71.20 | 71.33 | 70.52 | 70.76 | 70.76 | -0.23% | 7,537 |
| Mar 25, 2026 | 71.55 | 71.55 | 70.72 | 70.92 | 70.92 | -0.20% | 14,297 |
| Mar 24, 2026 | 70.66 | 71.27 | 70.66 | 71.06 | 71.06 | -0.22% | 4,259 |
| Mar 23, 2026 | 71.75 | 71.81 | 71.22 | 71.22 | 71.22 | 0.49% | 20,923 |
| Mar 20, 2026 | 70.76 | 71.16 | 70.61 | 70.87 | 70.49 | 0.13% | 13,649 |
| Mar 19, 2026 | 70.81 | 71.12 | 70.33 | 70.78 | 70.40 | -0.10% | 12,504 |
| Mar 18, 2026 | 71.49 | 71.93 | 70.82 | 70.85 | 70.47 | -1.36% | 16,309 |
| Mar 17, 2026 | 71.81 | 72.51 | 71.81 | 71.83 | 71.44 | 0.64% | 27,746 |
| Mar 16, 2026 | 71.49 | 71.93 | 71.29 | 71.37 | 70.99 | 0.71% | 47,846 |
| Mar 13, 2026 | 71.25 | 71.71 | 70.87 | 70.87 | 70.49 | 0.03% | 27,360 |
| Mar 12, 2026 | 71.01 | 71.51 | 70.78 | 70.85 | 70.47 | -1.64% | 6,032 |
| Mar 11, 2026 | 72.41 | 72.76 | 71.75 | 72.03 | 71.64 | -0.87% | 6,738 |
| Mar 10, 2026 | 72.58 | 73.08 | 72.37 | 72.66 | 72.27 | -0.78% | 7,901 |
| Mar 9, 2026 | 72.86 | 73.43 | 72.10 | 73.23 | 72.84 | -0.79% | 14,812 |
| Mar 6, 2026 | 73.69 | 73.81 | 72.84 | 73.81 | 73.41 | -1.49% | 6,130 |
| Mar 5, 2026 | 74.84 | 75.14 | 74.50 | 74.93 | 74.53 | -0.64% | 9,448 |
| Mar 4, 2026 | 75.24 | 75.54 | 74.63 | 75.41 | 75.00 | 0.64% | 8,033 |
| Mar 3, 2026 | 73.97 | 75.37 | 73.44 | 74.93 | 74.53 | -0.62% | 17,524 |
| Mar 2, 2026 | 73.85 | 75.82 | 73.85 | 75.40 | 75.00 | 0.64% | 83,528 |
| Feb 27, 2026 | 75.56 | 75.65 | 74.42 | 74.92 | 74.52 | -1.81% | 29,807 |
| Feb 26, 2026 | 76.00 | 76.40 | 75.69 | 76.30 | 75.89 | 1.31% | 9,508 |
| Feb 25, 2026 | 74.53 | 75.37 | 74.53 | 75.31 | 74.91 | 1.50% | 27,218 |
| Feb 24, 2026 | 73.35 | 74.49 | 73.21 | 74.20 | 73.80 | 0.79% | 19,984 |
| Feb 23, 2026 | 75.51 | 75.60 | 73.62 | 73.62 | 73.22 | -3.00% | 70,848 |
| Feb 20, 2026 | 75.28 | 75.96 | 74.94 | 75.90 | 75.49 | 0.65% | 8,953 |
| Feb 19, 2026 | 75.56 | 75.56 | 74.89 | 75.41 | 75.00 | -0.85% | 6,517 |
| Feb 18, 2026 | 75.61 | 76.14 | 75.60 | 76.05 | 75.64 | 1.01% | 30,812 |
| Feb 17, 2026 | 74.98 | 75.52 | 74.84 | 75.29 | 74.89 | 0.88% | 19,532 |
| Feb 13, 2026 | 74.02 | 74.86 | 74.02 | 74.63 | 74.23 | 0.43% | 28,418 |