Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
75.71
+0.94 (1.25%)
May 18, 2026, 4:00 PM EDT - Market closed
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 74.76 | 75.78 | 74.76 | 75.71 | 75.71 | 1.26% | 10,085 |
| May 15, 2026 | 75.13 | 75.17 | 74.67 | 74.77 | 74.77 | -0.31% | 5,178 |
| May 14, 2026 | 74.92 | 75.31 | 74.92 | 75.00 | 75.00 | 0.85% | 3,499 |
| May 13, 2026 | 74.67 | 74.67 | 74.23 | 74.37 | 74.37 | -1.12% | 6,772 |
| May 12, 2026 | 75.00 | 75.26 | 74.37 | 75.21 | 75.21 | 0.37% | 3,555 |
| May 11, 2026 | 75.30 | 75.36 | 74.79 | 74.93 | 74.93 | -0.30% | 10,462 |
| May 8, 2026 | 75.24 | 75.27 | 75.13 | 75.15 | 75.15 | -0.01% | 5,842 |
| May 7, 2026 | 75.55 | 75.55 | 75.08 | 75.16 | 75.16 | -0.83% | 8,637 |
| May 6, 2026 | 75.91 | 76.44 | 75.75 | 75.79 | 75.79 | 0.23% | 7,690 |
| May 5, 2026 | 75.24 | 76.13 | 75.24 | 75.62 | 75.62 | 0.22% | 6,117 |
| May 4, 2026 | 75.64 | 76.12 | 75.45 | 75.45 | 75.45 | -0.65% | 1,373 |
| May 1, 2026 | 76.65 | 76.65 | 75.95 | 75.95 | 75.95 | -0.08% | 13,471 |
| Apr 30, 2026 | 74.90 | 76.15 | 74.90 | 76.01 | 76.01 | 0.72% | 12,662 |
| Apr 29, 2026 | 75.47 | 75.51 | 75.14 | 75.47 | 75.47 | -0.60% | 11,663 |
| Apr 28, 2026 | 76.30 | 76.30 | 75.80 | 75.92 | 75.92 | 0.15% | 4,690 |
| 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% | 6,368 |
| Apr 10, 2026 | 73.15 | 73.15 | 72.75 | 72.80 | 72.80 | -1.36% | 12,069 |
| 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% | 15,016 |
| 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% | 9,502 |
| 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 |