Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
NYSEARCA: RSPN · Real-Time Price · USD
56.28
+0.13 (0.23%)
Oct 3, 2025, 4:00 PM EDT - Market closed
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 56.24 | 56.65 | 56.15 | 56.28 | 56.28 | 0.23% | 147,725 |
| Oct 2, 2025 | 56.01 | 56.28 | 55.76 | 56.15 | 56.15 | 0.32% | 140,240 |
| Oct 1, 2025 | 55.74 | 56.06 | 55.74 | 55.97 | 55.97 | -0.23% | 134,483 |
| Sep 30, 2025 | 55.61 | 56.12 | 55.61 | 56.10 | 56.10 | 0.57% | 14,835 |
| Sep 29, 2025 | 56.00 | 56.00 | 55.62 | 55.78 | 55.78 | 0.44% | 22,043 |
| Sep 26, 2025 | 55.29 | 55.70 | 55.29 | 55.54 | 55.54 | 0.89% | 23,870 |
| Sep 25, 2025 | 55.18 | 55.18 | 54.94 | 55.05 | 55.05 | -0.62% | 36,128 |
| Sep 24, 2025 | 55.74 | 55.86 | 55.40 | 55.40 | 55.40 | -0.67% | 18,688 |
| Sep 23, 2025 | 55.91 | 56.21 | 55.57 | 55.77 | 55.77 | 0.02% | 22,814 |
| Sep 22, 2025 | 55.57 | 55.88 | 55.44 | 55.76 | 55.76 | -0.29% | 25,090 |
| Sep 19, 2025 | 56.25 | 56.25 | 55.65 | 55.92 | 55.76 | -0.21% | 22,379 |
| Sep 18, 2025 | 55.73 | 56.16 | 55.71 | 56.04 | 55.88 | 0.82% | 45,263 |
| Sep 17, 2025 | 55.80 | 56.33 | 55.33 | 55.59 | 55.42 | -0.33% | 31,997 |
| Sep 16, 2025 | 56.01 | 56.01 | 55.55 | 55.77 | 55.61 | -0.39% | 35,673 |
| Sep 15, 2025 | 56.09 | 56.18 | 55.92 | 55.99 | 55.83 | 0.09% | 30,641 |
| Sep 12, 2025 | 56.49 | 56.49 | 55.89 | 55.94 | 55.78 | -1.04% | 37,565 |
| Sep 11, 2025 | 55.63 | 56.54 | 55.63 | 56.53 | 56.36 | 1.65% | 39,931 |
| Sep 10, 2025 | 55.42 | 55.87 | 55.42 | 55.61 | 55.45 | 0.47% | 55,962 |
| Sep 9, 2025 | 55.79 | 55.79 | 55.10 | 55.35 | 55.19 | -1.02% | 24,113 |
| Sep 8, 2025 | 55.89 | 55.95 | 55.45 | 55.92 | 55.76 | 0.23% | 72,077 |
| Sep 5, 2025 | 55.80 | 56.10 | 55.34 | 55.79 | 55.63 | 0.07% | 121,771 |
| Sep 4, 2025 | 55.19 | 55.81 | 55.09 | 55.75 | 55.59 | 1.15% | 112,561 |
| Sep 3, 2025 | 55.30 | 55.46 | 54.89 | 55.12 | 54.95 | -0.42% | 61,613 |
| Sep 2, 2025 | 55.39 | 55.40 | 55.02 | 55.35 | 55.19 | -0.97% | 27,914 |
| Aug 29, 2025 | 56.31 | 56.34 | 55.81 | 55.89 | 55.73 | -0.73% | 30,941 |
| Aug 28, 2025 | 56.61 | 56.61 | 56.10 | 56.30 | 56.13 | -0.14% | 43,352 |
| Aug 27, 2025 | 56.35 | 56.45 | 56.28 | 56.38 | 56.21 | 0.09% | 37,085 |
| Aug 26, 2025 | 56.01 | 56.34 | 56.01 | 56.33 | 56.16 | 0.63% | 28,463 |
| Aug 25, 2025 | 56.47 | 56.60 | 55.98 | 55.98 | 55.82 | -1.15% | 31,077 |
| Aug 22, 2025 | 55.85 | 56.83 | 55.85 | 56.63 | 56.47 | 2.23% | 52,257 |
| Aug 21, 2025 | 55.49 | 55.58 | 55.30 | 55.40 | 55.24 | -0.34% | 18,763 |
| Aug 20, 2025 | 55.94 | 55.98 | 55.48 | 55.59 | 55.43 | -0.61% | 41,762 |
| Aug 19, 2025 | 55.60 | 56.12 | 55.60 | 55.93 | 55.77 | 0.58% | 32,433 |
| Aug 18, 2025 | 55.42 | 55.67 | 55.42 | 55.61 | 55.45 | 0.54% | 21,693 |
| Aug 15, 2025 | 55.75 | 55.75 | 55.24 | 55.31 | 55.15 | -0.47% | 26,506 |
| Aug 14, 2025 | 55.74 | 55.75 | 55.43 | 55.57 | 55.41 | -1.14% | 16,932 |
| Aug 13, 2025 | 55.65 | 56.21 | 55.39 | 56.21 | 56.05 | 1.35% | 51,396 |
| Aug 12, 2025 | 54.81 | 55.46 | 54.80 | 55.46 | 55.30 | 1.48% | 18,886 |
| Aug 11, 2025 | 54.88 | 54.88 | 54.49 | 54.65 | 54.49 | -0.31% | 24,120 |
| Aug 8, 2025 | 55.00 | 55.12 | 54.77 | 54.82 | 54.66 | -0.05% | 28,061 |
| Aug 7, 2025 | 55.23 | 55.27 | 54.63 | 54.85 | 54.69 | -0.11% | 20,530 |
| Aug 6, 2025 | 54.95 | 54.99 | 54.53 | 54.91 | 54.75 | -0.04% | 21,912 |
| Aug 5, 2025 | 54.75 | 55.03 | 54.58 | 54.93 | 54.77 | 0.38% | 46,500 |
| Aug 4, 2025 | 54.48 | 54.74 | 54.38 | 54.72 | 54.56 | 0.81% | 44,202 |
| Aug 1, 2025 | 54.50 | 54.64 | 53.74 | 54.28 | 54.12 | -1.70% | 58,289 |
| Jul 31, 2025 | 54.77 | 55.53 | 54.77 | 55.22 | 55.06 | 0.51% | 89,332 |
| Jul 30, 2025 | 55.42 | 55.42 | 54.65 | 54.94 | 54.78 | -0.88% | 38,111 |
| Jul 29, 2025 | 55.99 | 55.99 | 55.24 | 55.43 | 55.27 | -1.04% | 46,181 |
| Jul 28, 2025 | 56.38 | 56.38 | 55.95 | 56.01 | 55.85 | -0.57% | 99,075 |
| Jul 25, 2025 | 56.11 | 56.33 | 55.86 | 56.33 | 56.16 | 0.77% | 82,764 |