Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
NYSEARCA: RSPN · Real-Time Price · USD
50.40
+0.03 (0.06%)
At close: May 9, 2025, 4:00 PM
50.40
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 50.57 | 50.57 | 50.10 | 50.36 | - | -0.02% | 13,230 |
| May 8, 2025 | 49.99 | 50.80 | 49.95 | 50.37 | 50.37 | 1.82% | 43,511 |
| May 7, 2025 | 49.31 | 49.71 | 49.26 | 49.47 | 49.47 | 0.63% | 13,687 |
| May 6, 2025 | 49.19 | 49.47 | 49.07 | 49.16 | 49.16 | -1.17% | 15,845 |
| May 5, 2025 | 49.45 | 50.03 | 49.45 | 49.74 | 49.74 | -0.06% | 35,952 |
| May 2, 2025 | 49.48 | 49.94 | 49.48 | 49.77 | 49.77 | 1.97% | 41,632 |
| May 1, 2025 | 48.76 | 49.21 | 48.76 | 48.81 | 48.81 | 0.49% | 13,174 |
| Apr 30, 2025 | 47.75 | 48.76 | 47.44 | 48.57 | 48.57 | 0.62% | 55,223 |
| Apr 29, 2025 | 47.78 | 48.40 | 47.78 | 48.27 | 48.27 | 0.46% | 34,409 |
| Apr 28, 2025 | 47.99 | 48.40 | 47.68 | 48.05 | 48.05 | 0.21% | 34,080 |
| Apr 25, 2025 | 47.80 | 48.01 | 47.60 | 47.95 | 47.95 | -0.19% | 44,833 |
| Apr 24, 2025 | 46.82 | 48.08 | 46.75 | 48.04 | 48.04 | 2.47% | 42,965 |
| Apr 23, 2025 | 47.54 | 48.03 | 46.77 | 46.88 | 46.88 | 0.95% | 109,135 |
| Apr 22, 2025 | 45.75 | 46.56 | 45.75 | 46.44 | 46.44 | 2.22% | 293,959 |
| Apr 21, 2025 | 46.03 | 46.12 | 44.94 | 45.43 | 45.43 | -2.32% | 668,819 |
| Apr 17, 2025 | 46.36 | 46.88 | 46.25 | 46.51 | 46.51 | 0.67% | 36,751 |
| Apr 16, 2025 | 46.75 | 46.92 | 45.91 | 46.20 | 46.20 | -1.58% | 62,380 |
| Apr 15, 2025 | 47.17 | 47.59 | 46.90 | 46.94 | 46.94 | -0.59% | 47,394 |
| Apr 14, 2025 | 47.43 | 47.48 | 46.83 | 47.22 | 47.22 | 0.96% | 47,477 |
| Apr 11, 2025 | 45.90 | 46.89 | 45.43 | 46.77 | 46.77 | 1.94% | 71,614 |
| Apr 10, 2025 | 46.29 | 46.29 | 44.75 | 45.88 | 45.88 | -2.96% | 101,684 |
| Apr 9, 2025 | 42.89 | 47.42 | 42.89 | 47.28 | 47.28 | 9.09% | 292,292 |
| Apr 8, 2025 | 45.35 | 45.35 | 42.81 | 43.34 | 43.34 | -1.30% | 67,679 |
| Apr 7, 2025 | 43.09 | 45.13 | 42.28 | 43.91 | 43.91 | -0.86% | 120,395 |
| Apr 4, 2025 | 45.54 | 45.58 | 44.16 | 44.29 | 44.29 | -5.57% | 233,380 |
| Apr 3, 2025 | 47.95 | 48.31 | 46.85 | 46.90 | 46.90 | -5.69% | 74,014 |
| Apr 2, 2025 | 48.62 | 49.82 | 48.62 | 49.73 | 49.73 | 1.10% | 30,676 |
| Apr 1, 2025 | 48.92 | 49.19 | 48.36 | 49.19 | 49.19 | 0.53% | 41,282 |
| Mar 31, 2025 | 48.03 | 49.07 | 47.88 | 48.93 | 48.93 | 0.56% | 37,060 |
| Mar 28, 2025 | 49.51 | 49.51 | 48.59 | 48.66 | 48.66 | -1.98% | 17,010 |
| Mar 27, 2025 | 49.90 | 50.05 | 49.49 | 49.64 | 49.64 | -0.58% | 27,413 |
| Mar 26, 2025 | 50.15 | 50.46 | 49.77 | 49.93 | 49.93 | -0.50% | 40,692 |
| Mar 25, 2025 | 50.15 | 50.30 | 49.90 | 50.18 | 50.18 | 0.08% | 26,558 |
| Mar 24, 2025 | 49.61 | 50.16 | 49.61 | 50.14 | 50.14 | 1.81% | 32,455 |
| Mar 21, 2025 | 49.03 | 49.25 | 48.78 | 49.25 | 49.14 | -0.42% | 42,225 |
| Mar 20, 2025 | 49.55 | 49.83 | 49.44 | 49.46 | 49.35 | -0.74% | 22,734 |
| Mar 19, 2025 | 49.31 | 50.00 | 49.31 | 49.83 | 49.72 | 1.14% | 32,741 |
| Mar 18, 2025 | 49.33 | 49.35 | 49.00 | 49.27 | 49.16 | -0.77% | 35,311 |
| Mar 17, 2025 | 48.89 | 49.79 | 48.89 | 49.65 | 49.54 | 1.47% | 80,800 |
| Mar 14, 2025 | 48.48 | 48.97 | 48.21 | 48.93 | 48.82 | 2.00% | 99,870 |
| Mar 13, 2025 | 48.49 | 48.57 | 47.80 | 47.97 | 47.86 | -1.26% | 65,043 |
| Mar 12, 2025 | 49.11 | 49.11 | 48.33 | 48.58 | 48.47 | -0.37% | 174,066 |
| Mar 11, 2025 | 49.77 | 49.77 | 48.58 | 48.76 | 48.65 | -1.79% | 83,064 |
| Mar 10, 2025 | 49.87 | 50.54 | 49.37 | 49.65 | 49.54 | -1.53% | 197,829 |
| Mar 7, 2025 | 49.48 | 50.55 | 49.48 | 50.42 | 50.31 | 1.29% | 131,361 |
| Mar 6, 2025 | 49.58 | 50.05 | 49.41 | 49.78 | 49.67 | -0.72% | 49,058 |
| Mar 5, 2025 | 49.42 | 50.30 | 49.42 | 50.14 | 50.03 | 1.62% | 46,703 |
| Mar 4, 2025 | 49.83 | 50.07 | 49.03 | 49.34 | 49.23 | -1.91% | 119,331 |
| Mar 3, 2025 | 51.07 | 51.29 | 50.02 | 50.30 | 50.19 | -1.26% | 693,814 |
| Feb 28, 2025 | 50.50 | 51.01 | 50.30 | 50.94 | 50.83 | 1.25% | 47,947 |