Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
85.58
+0.01 (0.01%)
At close: Aug 25, 2026, 4:00 PM EDT
85.58
0.00 (0.00%)
After-hours: Aug 25, 2026, 4:10 PM EDT
RSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 85.54 | 85.54 | 85.11 | 85.25 | - | -0.37% | 9,103 |
| Aug 24, 2026 | 85.68 | 86.00 | 85.37 | 85.57 | 85.57 | 0.94% | 85,512 |
| 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% | 10,955 |
| 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% | 5,480 |
| Aug 17, 2026 | 85.02 | 85.49 | 84.36 | 84.36 | 84.36 | -1.19% | 6,568 |
| Aug 14, 2026 | 85.29 | 85.54 | 85.24 | 85.38 | 85.38 | -0.30% | 20,128 |
| Aug 13, 2026 | 85.00 | 85.64 | 84.58 | 85.64 | 85.64 | 1.30% | 7,045 |
| Aug 12, 2026 | 84.40 | 84.62 | 84.09 | 84.54 | 84.54 | 0.14% | 64,313 |
| 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% | 6,203 |
| 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% | 11,072 |
| Aug 3, 2026 | 83.93 | 84.27 | 83.69 | 84.08 | 84.08 | 0.88% | 8,666 |
| Jul 31, 2026 | 83.23 | 83.47 | 83.06 | 83.35 | 83.35 | -0.28% | 5,384 |
| Jul 30, 2026 | 83.73 | 83.73 | 82.57 | 83.58 | 83.58 | -0.30% | 22,802 |
| Jul 29, 2026 | 84.42 | 84.55 | 83.80 | 83.83 | 83.83 | -1.17% | 21,986 |
| Jul 28, 2026 | 83.77 | 84.83 | 83.77 | 84.83 | 84.83 | 1.81% | 15,008 |
| Jul 27, 2026 | 82.96 | 83.40 | 82.96 | 83.32 | 83.32 | 1.26% | 12,723 |
| 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% | 16,117 |
| 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 |
| Jul 9, 2026 | 80.30 | 81.42 | 80.30 | 81.25 | 81.25 | 0.97% | 77,825 |
| Jul 8, 2026 | 81.29 | 81.29 | 80.29 | 80.47 | 80.47 | -1.89% | 16,063 |
| Jul 7, 2026 | 82.25 | 82.59 | 82.01 | 82.02 | 82.02 | 0.25% | 24,656 |
| Jul 6, 2026 | 80.94 | 81.86 | 80.94 | 81.81 | 81.81 | 0.92% | 33,512 |
| Jul 2, 2026 | 80.26 | 81.07 | 80.26 | 81.07 | 81.07 | 1.81% | 57,013 |
| Jul 1, 2026 | 78.12 | 80.13 | 78.12 | 79.63 | 79.63 | 2.68% | 20,190 |
| Jun 30, 2026 | 77.55 | 77.88 | 77.26 | 77.55 | 77.55 | -0.21% | 13,724 |
| Jun 29, 2026 | 77.86 | 77.86 | 77.44 | 77.72 | 77.72 | 0.08% | 3,329 |
| Jun 26, 2026 | 76.92 | 77.71 | 76.87 | 77.65 | 77.65 | 1.22% | 10,219 |
| Jun 25, 2026 | 77.61 | 78.48 | 76.60 | 76.72 | 76.72 | -0.50% | 35,068 |
| Jun 24, 2026 | 77.29 | 77.75 | 77.10 | 77.10 | 77.10 | -0.37% | 7,947 |
| Jun 23, 2026 | 77.32 | 77.65 | 77.27 | 77.39 | 77.39 | 0.21% | 39,801 |
| Jun 22, 2026 | 77.10 | 77.89 | 77.10 | 77.23 | 77.23 | 0.34% | 70,443 |
| Jun 18, 2026 | 78.43 | 78.43 | 77.16 | 77.26 | 76.97 | -0.62% | 6,933 |
| Jun 17, 2026 | 78.21 | 79.17 | 77.67 | 77.74 | 77.45 | -0.94% | 34,199 |
| Jun 16, 2026 | 77.96 | 78.74 | 77.96 | 78.48 | 78.19 | 0.92% | 30,247 |
| Jun 15, 2026 | 78.40 | 78.70 | 77.77 | 77.77 | 77.48 | 0.13% | 11,821 |