Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
69.08
-0.40 (-0.57%)
Apr 25, 2025, 4:00 PM EDT - Market closed
RSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 69.48 | 69.48 | 68.84 | 69.08 | 69.08 | -0.57% | 27,139 |
| Apr 24, 2025 | 69.18 | 69.76 | 68.88 | 69.48 | 69.48 | 0.47% | 26,458 |
| Apr 23, 2025 | 69.45 | 69.76 | 68.55 | 69.15 | 69.15 | 0.38% | 23,026 |
| Apr 22, 2025 | 67.77 | 69.01 | 67.77 | 68.89 | 68.89 | 2.77% | 56,260 |
| Apr 21, 2025 | 68.37 | 68.37 | 66.37 | 67.04 | 67.04 | -2.37% | 39,000 |
| Apr 17, 2025 | 68.08 | 69.40 | 68.08 | 68.66 | 68.66 | 1.03% | 121,619 |
| Apr 16, 2025 | 68.69 | 68.89 | 67.73 | 67.96 | 67.96 | -0.67% | 215,542 |
| Apr 15, 2025 | 68.66 | 69.07 | 68.31 | 68.42 | 68.42 | 0.01% | 40,418 |
| Apr 14, 2025 | 67.98 | 68.65 | 67.98 | 68.42 | 68.42 | 1.76% | 26,919 |
| Apr 11, 2025 | 66.46 | 67.45 | 65.75 | 67.23 | 67.23 | 1.33% | 22,220 |
| Apr 10, 2025 | 66.58 | 66.95 | 65.07 | 66.35 | 66.35 | -0.82% | 84,231 |
| Apr 9, 2025 | 63.82 | 67.02 | 62.64 | 66.90 | 66.90 | 3.80% | 81,438 |
| Apr 8, 2025 | 65.95 | 66.36 | 63.73 | 64.45 | 64.45 | -0.55% | 138,717 |
| Apr 7, 2025 | 64.88 | 66.56 | 63.36 | 64.81 | 64.81 | -1.63% | 147,170 |
| Apr 4, 2025 | 69.49 | 69.49 | 65.37 | 65.88 | 65.88 | -5.24% | 90,185 |
| Apr 3, 2025 | 70.11 | 70.66 | 69.52 | 69.52 | 69.52 | -1.14% | 61,104 |
| Apr 2, 2025 | 69.86 | 70.42 | 69.46 | 70.32 | 70.32 | 0.53% | 113,004 |
| Apr 1, 2025 | 69.61 | 69.95 | 69.13 | 69.95 | 69.95 | 0.43% | 152,567 |
| Mar 31, 2025 | 69.02 | 69.80 | 69.01 | 69.65 | 69.65 | 1.07% | 28,155 |
| Mar 28, 2025 | 68.71 | 69.27 | 68.63 | 68.91 | 68.91 | 0.78% | 35,920 |
| Mar 27, 2025 | 68.43 | 68.85 | 68.35 | 68.38 | 68.38 | 0.03% | 32,134 |
| Mar 26, 2025 | 67.93 | 68.45 | 67.93 | 68.36 | 68.36 | 0.59% | 42,455 |
| Mar 25, 2025 | 69.14 | 69.14 | 67.63 | 67.96 | 67.96 | -1.46% | 15,583 |
| Mar 24, 2025 | 69.18 | 69.69 | 68.96 | 68.97 | 68.97 | -0.65% | 14,474 |
| Mar 21, 2025 | 69.75 | 69.88 | 69.10 | 69.42 | 68.96 | -0.72% | 15,814 |
| Mar 20, 2025 | 69.52 | 69.93 | 69.52 | 69.92 | 69.45 | 0.33% | 11,564 |
| Mar 19, 2025 | 69.52 | 69.76 | 69.26 | 69.69 | 69.23 | 0.39% | 18,987 |
| Mar 18, 2025 | 69.42 | 69.43 | 68.95 | 69.42 | 68.96 | -0.50% | 116,559 |
| Mar 17, 2025 | 69.28 | 70.14 | 69.25 | 69.77 | 69.30 | 0.79% | 32,218 |
| Mar 14, 2025 | 68.07 | 69.33 | 68.04 | 69.22 | 68.76 | 1.96% | 82,913 |
| Mar 13, 2025 | 67.84 | 67.93 | 67.51 | 67.89 | 67.44 | 0.43% | 14,341 |
| Mar 12, 2025 | 67.90 | 68.00 | 67.32 | 67.60 | 67.15 | -0.29% | 28,040 |
| Mar 11, 2025 | 68.36 | 68.47 | 67.54 | 67.80 | 67.35 | -0.53% | 101,888 |
| Mar 10, 2025 | 67.25 | 68.23 | 67.25 | 68.16 | 67.71 | 0.83% | 27,341 |
| Mar 7, 2025 | 66.48 | 67.80 | 66.48 | 67.60 | 67.15 | 1.52% | 37,384 |
| Mar 6, 2025 | 67.36 | 67.36 | 66.36 | 66.59 | 66.15 | -1.86% | 23,188 |
| Mar 5, 2025 | 68.14 | 68.27 | 67.47 | 67.85 | 67.40 | -0.82% | 31,002 |
| Mar 4, 2025 | 69.82 | 69.90 | 68.35 | 68.41 | 67.95 | -1.88% | 84,119 |
| Mar 3, 2025 | 69.55 | 69.91 | 69.27 | 69.72 | 69.26 | 0.32% | 109,847 |
| Feb 28, 2025 | 68.84 | 69.50 | 68.61 | 69.50 | 69.04 | 1.65% | 10,451 |
| Feb 27, 2025 | 69.83 | 69.83 | 68.37 | 68.37 | 67.91 | -2.02% | 12,270 |
| Feb 26, 2025 | 69.75 | 70.15 | 69.55 | 69.78 | 69.31 | 0.49% | 13,774 |
| Feb 25, 2025 | 69.23 | 69.53 | 68.72 | 69.44 | 68.98 | -0.22% | 18,128 |
| Feb 24, 2025 | 69.95 | 69.95 | 69.31 | 69.59 | 69.13 | -0.08% | 19,691 |
| Feb 21, 2025 | 69.54 | 69.83 | 69.46 | 69.65 | 69.19 | 0.29% | 20,325 |
| Feb 20, 2025 | 69.31 | 69.65 | 68.90 | 69.45 | 68.99 | -0.03% | 69,228 |
| Feb 19, 2025 | 68.94 | 69.60 | 68.94 | 69.47 | 69.01 | 0.51% | 20,760 |
| Feb 18, 2025 | 68.77 | 69.18 | 68.60 | 69.12 | 68.66 | 1.08% | 12,323 |
| Feb 14, 2025 | 68.85 | 69.17 | 68.36 | 68.38 | 67.92 | -0.41% | 18,703 |
| Feb 13, 2025 | 68.26 | 68.79 | 68.22 | 68.66 | 68.20 | 0.66% | 18,435 |