Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
NYSEARCA: RSPN · Real-Time Price · USD
63.00
+0.16 (0.25%)
At close: Feb 17, 2026, 4:00 PM EST
62.97
-0.03 (-0.05%)
After-hours: Feb 17, 2026, 8:00 PM EST
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 62.82 | 63.25 | 62.52 | 63.00 | 63.00 | 0.25% | 1,238,731 |
| Feb 13, 2026 | 62.35 | 63.25 | 62.19 | 62.84 | 62.84 | 1.08% | 260,981 |
| Feb 12, 2026 | 63.68 | 64.16 | 61.97 | 62.17 | 62.17 | -1.85% | 1,342,182 |
| Feb 11, 2026 | 63.71 | 64.02 | 63.20 | 63.34 | 63.34 | 0.24% | 70,650 |
| Feb 10, 2026 | 63.01 | 63.60 | 62.95 | 63.19 | 63.19 | 0.24% | 84,675 |
| Feb 9, 2026 | 62.88 | 63.21 | 62.68 | 63.04 | 63.04 | 0.14% | 64,923 |
| Feb 6, 2026 | 62.04 | 63.02 | 62.04 | 62.95 | 62.95 | 2.59% | 350,741 |
| Feb 5, 2026 | 61.57 | 61.67 | 61.23 | 61.36 | 61.36 | -0.82% | 37,449 |
| Feb 4, 2026 | 61.39 | 62.00 | 61.37 | 61.87 | 61.87 | 1.21% | 266,818 |
| Feb 3, 2026 | 60.69 | 61.50 | 60.46 | 61.13 | 61.13 | 0.68% | 78,455 |
| Feb 2, 2026 | 59.97 | 60.72 | 59.97 | 60.72 | 60.72 | 1.23% | 46,024 |
| Jan 30, 2026 | 59.90 | 60.24 | 59.45 | 59.98 | 59.98 | -0.43% | 746,958 |
| Jan 29, 2026 | 60.29 | 60.47 | 59.75 | 60.24 | 60.24 | 0.57% | 51,215 |
| Jan 28, 2026 | 60.03 | 60.30 | 59.66 | 59.90 | 59.90 | -0.56% | 271,014 |
| Jan 27, 2026 | 60.32 | 60.46 | 60.13 | 60.24 | 60.24 | -0.03% | 48,399 |
| Jan 26, 2026 | 60.28 | 60.40 | 60.08 | 60.26 | 60.26 | -0.07% | 41,345 |
| Jan 23, 2026 | 60.69 | 60.94 | 60.20 | 60.30 | 60.30 | -0.79% | 60,656 |
| Jan 22, 2026 | 61.08 | 61.08 | 60.67 | 60.78 | 60.78 | -0.12% | 102,588 |
| Jan 21, 2026 | 60.08 | 61.07 | 60.04 | 60.85 | 60.85 | 2.05% | 290,329 |
| Jan 20, 2026 | 60.07 | 60.26 | 59.52 | 59.63 | 59.63 | -2.02% | 54,737 |
| Jan 16, 2026 | 60.72 | 60.98 | 60.67 | 60.86 | 60.86 | 0.32% | 151,647 |
| Jan 15, 2026 | 60.39 | 60.68 | 60.25 | 60.66 | 60.66 | 1.10% | 100,882 |
| Jan 14, 2026 | 59.90 | 60.09 | 59.51 | 60.00 | 60.00 | 0.15% | 215,114 |
| Jan 13, 2026 | 59.98 | 60.14 | 59.72 | 59.91 | 59.91 | 0.33% | 447,415 |
| Jan 12, 2026 | 59.36 | 59.75 | 59.35 | 59.71 | 59.71 | 0.32% | 139,146 |
| Jan 9, 2026 | 58.94 | 59.59 | 58.94 | 59.52 | 59.52 | 1.35% | 52,590 |
| Jan 8, 2026 | 58.19 | 58.92 | 58.19 | 58.73 | 58.73 | 1.33% | 36,786 |
| Jan 7, 2026 | 59.03 | 59.03 | 57.95 | 57.96 | 57.96 | -1.65% | 45,334 |
| Jan 6, 2026 | 57.88 | 58.97 | 57.82 | 58.93 | 58.93 | 1.29% | 35,979 |
| Jan 5, 2026 | 57.45 | 58.44 | 57.45 | 58.18 | 58.18 | 1.41% | 72,631 |
| Jan 2, 2026 | 56.78 | 57.42 | 56.51 | 57.37 | 57.37 | 1.31% | 69,714 |
| Dec 31, 2025 | 57.21 | 57.21 | 56.63 | 56.63 | 56.63 | -0.91% | 46,584 |
| Dec 30, 2025 | 57.33 | 57.42 | 57.15 | 57.15 | 57.15 | -0.45% | 65,353 |
| Dec 29, 2025 | 57.51 | 57.62 | 57.28 | 57.41 | 57.41 | -0.17% | 64,972 |
| Dec 26, 2025 | 57.50 | 57.63 | 57.35 | 57.51 | 57.51 | -0.12% | 47,037 |
| Dec 24, 2025 | 57.46 | 57.70 | 57.45 | 57.58 | 57.58 | 0.26% | 24,053 |
| Dec 23, 2025 | 57.51 | 57.60 | 57.31 | 57.43 | 57.43 | -0.19% | 87,298 |
| Dec 22, 2025 | 57.14 | 57.55 | 57.10 | 57.54 | 57.54 | 1.00% | 176,060 |
| Dec 19, 2025 | 56.75 | 57.08 | 56.65 | 56.97 | 56.88 | 0.62% | 288,937 |
| Dec 18, 2025 | 56.86 | 57.08 | 56.56 | 56.62 | 56.53 | 0.39% | 115,087 |
| Dec 17, 2025 | 56.86 | 57.27 | 56.37 | 56.40 | 56.31 | -0.98% | 85,456 |
| Dec 16, 2025 | 57.37 | 57.42 | 56.75 | 56.96 | 56.87 | -0.68% | 59,823 |
| Dec 15, 2025 | 57.65 | 57.65 | 57.13 | 57.35 | 57.26 | 0.14% | 241,150 |
| Dec 12, 2025 | 57.99 | 58.05 | 57.17 | 57.27 | 57.18 | -0.75% | 277,457 |
| Dec 11, 2025 | 57.25 | 57.81 | 57.20 | 57.70 | 57.61 | 1.12% | 3,232,423 |
| Dec 10, 2025 | 56.00 | 57.26 | 56.00 | 57.06 | 56.97 | 2.09% | 173,785 |
| Dec 9, 2025 | 56.21 | 56.48 | 55.89 | 55.89 | 55.80 | -0.76% | 56,287 |
| Dec 8, 2025 | 56.61 | 56.61 | 56.28 | 56.32 | 56.23 | -0.40% | 154,635 |
| Dec 5, 2025 | 56.61 | 56.72 | 56.39 | 56.55 | 56.46 | -0.09% | 156,056 |
| Dec 4, 2025 | 56.41 | 56.82 | 56.41 | 56.60 | 56.51 | 0.29% | 22,931 |