Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
NYSEARCA: RSPN · Real-Time Price · USD
49.55
+0.36 (0.72%)
Apr 2, 2025, 12:29 PM EDT - Market open
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2025 | 50.72 | 50.99 | 50.31 | 50.31 | 50.20 | -0.69% | 51,791 |
| Feb 26, 2025 | 50.81 | 51.13 | 50.64 | 50.66 | 50.55 | -0.08% | 73,952 |
| Feb 25, 2025 | 50.45 | 50.82 | 50.21 | 50.70 | 50.59 | 0.58% | 83,221 |
| Feb 24, 2025 | 50.71 | 50.74 | 50.36 | 50.41 | 50.30 | -0.30% | 163,193 |
| Feb 21, 2025 | 51.39 | 51.41 | 50.36 | 50.56 | 50.45 | -2.00% | 59,403 |
| Feb 20, 2025 | 51.79 | 51.79 | 51.26 | 51.59 | 51.48 | -0.67% | 39,996 |
| Feb 19, 2025 | 51.73 | 52.00 | 51.67 | 51.94 | 51.83 | 0.10% | 50,432 |
| Feb 18, 2025 | 51.86 | 51.99 | 51.71 | 51.89 | 51.78 | 0.50% | 34,098 |
| Feb 14, 2025 | 51.74 | 51.78 | 51.56 | 51.63 | 51.52 | -0.14% | 19,428 |
| Feb 13, 2025 | 51.69 | 51.71 | 51.44 | 51.70 | 51.59 | 0.31% | 57,741 |
| Feb 12, 2025 | 51.16 | 51.69 | 51.13 | 51.54 | 51.43 | -0.67% | 26,497 |
| Feb 11, 2025 | 51.67 | 51.94 | 51.55 | 51.89 | 51.78 | -0.13% | 28,378 |
| Feb 10, 2025 | 51.76 | 52.00 | 51.61 | 51.96 | 51.84 | 0.82% | 40,667 |
| Feb 7, 2025 | 51.66 | 51.93 | 51.42 | 51.53 | 51.42 | -0.35% | 60,714 |
| Feb 6, 2025 | 51.77 | 51.78 | 51.38 | 51.71 | 51.60 | -0.04% | 18,472 |
| Feb 5, 2025 | 51.82 | 51.82 | 51.41 | 51.73 | 51.62 | 0.04% | 50,293 |
| Feb 4, 2025 | 51.82 | 51.93 | 51.67 | 51.71 | 51.60 | 0.12% | 29,701 |
| Feb 3, 2025 | 51.28 | 52.04 | 51.11 | 51.65 | 51.54 | -1.13% | 102,280 |
| Jan 31, 2025 | 52.71 | 52.86 | 52.22 | 52.24 | 52.12 | -0.87% | 86,041 |
| Jan 30, 2025 | 52.26 | 52.76 | 52.15 | 52.70 | 52.58 | 1.13% | 89,890 |
| Jan 29, 2025 | 52.41 | 52.54 | 52.09 | 52.11 | 52.00 | -0.53% | 68,454 |
| Jan 28, 2025 | 52.86 | 52.86 | 52.28 | 52.39 | 52.27 | -0.85% | 39,495 |
| Jan 27, 2025 | 52.43 | 52.89 | 52.43 | 52.84 | 52.72 | -0.51% | 74,467 |
| Jan 24, 2025 | 53.22 | 53.32 | 53.00 | 53.11 | 52.99 | -0.23% | 45,723 |
| Jan 23, 2025 | 53.17 | 53.39 | 52.98 | 53.23 | 53.11 | 0.26% | 26,749 |
| Jan 22, 2025 | 53.30 | 53.30 | 53.03 | 53.09 | 52.97 | -0.33% | 32,630 |
| Jan 21, 2025 | 52.72 | 53.27 | 52.72 | 53.27 | 53.15 | 1.86% | 55,910 |