Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
NYSEARCA: RSPN · Real-Time Price · USD
62.22
-0.53 (-0.84%)
At close: Aug 28, 2026, 4:00 PM EDT
62.23
+0.01 (0.02%)
After-hours: Aug 28, 2026, 8:00 PM EDT
RSPN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 62.90 | 63.03 | 62.12 | 62.22 | 62.22 | -0.84% | 216,544 |
| Aug 27, 2026 | 63.06 | 63.06 | 62.59 | 62.75 | 62.75 | -0.65% | 44,648 |
| Aug 26, 2026 | 62.65 | 63.38 | 62.65 | 63.16 | 63.16 | 0.93% | 39,419 |
| Aug 25, 2026 | 62.96 | 62.96 | 62.56 | 62.58 | 62.58 | -0.56% | 34,719 |
| Aug 24, 2026 | 63.19 | 63.43 | 62.80 | 62.93 | 62.93 | -0.52% | 194,265 |
| Aug 21, 2026 | 63.38 | 63.43 | 63.23 | 63.26 | 63.26 | 0.30% | 21,090 |
| Aug 20, 2026 | 63.37 | 63.75 | 63.07 | 63.07 | 63.07 | -1.07% | 32,826 |
| Aug 19, 2026 | 64.03 | 64.23 | 63.75 | 63.76 | 63.76 | 0.12% | 27,293 |
| Aug 18, 2026 | 64.43 | 64.43 | 63.61 | 63.68 | 63.68 | -1.23% | 58,127 |
| Aug 17, 2026 | 64.79 | 64.83 | 64.47 | 64.47 | 64.47 | -0.71% | 28,543 |
| Aug 14, 2026 | 64.97 | 65.06 | 64.82 | 64.93 | 64.93 | 0.06% | 21,089 |
| Aug 13, 2026 | 64.98 | 64.98 | 64.48 | 64.89 | 64.89 | 0.23% | 30,835 |
| Aug 12, 2026 | 64.96 | 64.96 | 64.38 | 64.74 | 64.74 | -0.17% | 34,622 |
| Aug 11, 2026 | 64.45 | 65.18 | 64.45 | 64.85 | 64.85 | 0.62% | 32,238 |
| Aug 10, 2026 | 64.55 | 64.72 | 64.42 | 64.45 | 64.45 | -0.51% | 43,079 |
| Aug 7, 2026 | 64.72 | 65.00 | 64.52 | 64.78 | 64.78 | 0.65% | 21,626 |
| Aug 6, 2026 | 65.18 | 65.32 | 64.28 | 64.36 | 64.36 | -1.05% | 94,509 |
| Aug 5, 2026 | 65.24 | 65.49 | 64.93 | 65.04 | 65.04 | -0.09% | 106,479 |
| Aug 4, 2026 | 64.14 | 65.15 | 63.71 | 65.10 | 65.10 | 2.04% | 105,941 |
| Aug 3, 2026 | 63.11 | 63.81 | 63.11 | 63.80 | 63.80 | 1.79% | 86,019 |
| Jul 31, 2026 | 62.71 | 62.87 | 62.15 | 62.68 | 62.68 | 0.53% | 38,606 |
| Jul 30, 2026 | 62.86 | 62.86 | 61.58 | 62.35 | 62.35 | -0.03% | 34,054 |
| Jul 29, 2026 | 63.95 | 63.95 | 62.34 | 62.37 | 62.37 | -2.97% | 280,832 |
| Jul 28, 2026 | 64.22 | 64.42 | 63.69 | 64.28 | 64.28 | 0.44% | 132,585 |
| Jul 27, 2026 | 64.08 | 64.08 | 63.49 | 64.00 | 64.00 | 0.63% | 337,500 |
| Jul 24, 2026 | 63.26 | 64.03 | 63.13 | 63.60 | 63.60 | 0.70% | 151,933 |
| Jul 23, 2026 | 62.38 | 63.49 | 62.38 | 63.16 | 63.16 | 0.86% | 72,463 |
| Jul 22, 2026 | 62.46 | 62.89 | 62.46 | 62.62 | 62.62 | 0.40% | 16,443 |
| Jul 21, 2026 | 62.53 | 62.62 | 62.34 | 62.37 | 62.37 | - | 33,309 |
| Jul 20, 2026 | 62.98 | 62.98 | 62.31 | 62.37 | 62.37 | -0.75% | 42,094 |
| Jul 17, 2026 | 62.99 | 63.81 | 62.77 | 62.84 | 62.84 | -1.01% | 182,784 |
| Jul 16, 2026 | 62.47 | 63.50 | 62.47 | 63.48 | 63.48 | 1.45% | 46,011 |
| Jul 15, 2026 | 62.70 | 62.81 | 62.13 | 62.57 | 62.57 | -0.45% | 50,629 |
| Jul 14, 2026 | 63.27 | 63.38 | 62.68 | 62.85 | 62.85 | -0.05% | 42,565 |
| Jul 13, 2026 | 62.98 | 63.35 | 62.73 | 62.88 | 62.88 | -0.49% | 39,410 |
| Jul 10, 2026 | 62.95 | 63.37 | 62.76 | 63.19 | 63.19 | 0.45% | 30,470 |
| Jul 9, 2026 | 63.00 | 63.18 | 62.80 | 62.91 | 62.91 | 0.43% | 117,939 |
| Jul 8, 2026 | 62.99 | 62.99 | 62.20 | 62.64 | 62.64 | -1.31% | 42,526 |
| Jul 7, 2026 | 64.22 | 64.22 | 63.17 | 63.47 | 63.47 | -1.28% | 39,022 |
| Jul 6, 2026 | 64.12 | 64.44 | 64.06 | 64.29 | 64.29 | 0.47% | 59,698 |
| Jul 2, 2026 | 64.09 | 64.28 | 63.37 | 63.99 | 63.99 | 0.52% | 161,935 |
| Jul 1, 2026 | 64.03 | 64.44 | 63.51 | 63.66 | 63.66 | -0.52% | 53,870 |
| Jun 30, 2026 | 63.48 | 64.07 | 63.48 | 64.00 | 64.00 | 0.94% | 33,304 |
| Jun 29, 2026 | 63.28 | 63.61 | 63.09 | 63.40 | 63.40 | 0.28% | 84,905 |
| Jun 26, 2026 | 63.68 | 63.68 | 63.07 | 63.22 | 63.22 | -0.85% | 53,179 |
| Jun 25, 2026 | 63.01 | 64.50 | 63.01 | 63.76 | 63.76 | 1.84% | 542,733 |
| Jun 24, 2026 | 62.00 | 63.12 | 61.96 | 62.61 | 62.61 | 1.54% | 39,476 |
| Jun 23, 2026 | 61.90 | 62.27 | 61.60 | 61.66 | 61.66 | -1.50% | 54,207 |
| Jun 22, 2026 | 62.53 | 62.76 | 62.41 | 62.60 | 62.60 | 0.31% | 135,738 |
| Jun 18, 2026 | 62.89 | 63.08 | 62.39 | 62.55 | 62.41 | 0.87% | 68,860 |