Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
76.62
+0.54 (0.72%)
Jun 10, 2026, 11:14 AM EDT - Market open
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 76.08 | 76.62 | 76.08 | 76.51 | - | 0.56% | 1,381 |
| Jun 9, 2026 | 76.40 | 76.40 | 75.61 | 76.08 | 76.08 | 0.94% | 3,610 |
| Jun 8, 2026 | 76.07 | 76.07 | 75.37 | 75.37 | 75.37 | -0.73% | 9,872 |
| Jun 5, 2026 | 76.01 | 76.07 | 75.48 | 75.92 | 75.92 | 0.06% | 75,043 |
| Jun 4, 2026 | 74.63 | 75.96 | 74.63 | 75.88 | 75.88 | 2.57% | 17,269 |
| Jun 3, 2026 | 74.51 | 74.51 | 73.64 | 73.97 | 73.97 | -1.76% | 9,969 |
| Jun 2, 2026 | 74.98 | 75.54 | 74.86 | 75.30 | 75.30 | -0.25% | 8,007 |
| Jun 1, 2026 | 74.86 | 75.76 | 74.73 | 75.49 | 75.49 | -0.02% | 10,328 |
| May 29, 2026 | 75.06 | 75.96 | 75.06 | 75.50 | 75.50 | 0.46% | 6,303 |
| May 28, 2026 | 75.06 | 75.18 | 74.92 | 75.16 | 75.16 | -0.15% | 9,248 |
| May 27, 2026 | 76.08 | 76.08 | 75.24 | 75.27 | 75.27 | -0.83% | 2,848 |
| May 26, 2026 | 75.95 | 76.21 | 75.71 | 75.90 | 75.90 | 0.16% | 13,527 |
| May 22, 2026 | 75.76 | 76.38 | 75.76 | 75.78 | 75.78 | 0.07% | 11,284 |
| May 21, 2026 | 75.31 | 75.76 | 75.19 | 75.73 | 75.73 | 0.15% | 8,704 |
| May 20, 2026 | 74.94 | 75.70 | 74.45 | 75.61 | 75.61 | 0.94% | 5,817 |
| May 19, 2026 | 75.59 | 75.84 | 74.91 | 74.91 | 74.91 | -1.06% | 4,688 |
| 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 |