Skip to main content
logo
Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
73.51
-1.62 (-2.16%)
Jan 7, 2026, 4:00 PM EST - Market closed

RSPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 7, 202675.3475.3473.3873.5173.51-2.16%50,929
Jan 6, 202674.7475.1774.5275.1375.130.68%85,135
Jan 5, 202675.5975.5973.6974.6274.62-1.30%66,819
Jan 2, 202674.9875.9774.6475.6075.601.10%66,685
Dec 31, 202575.3275.3274.7474.7874.78-0.63%33,467
Dec 30, 202575.1775.4274.9975.2675.260.30%58,473
Dec 29, 202574.8275.3774.8275.0375.030.31%118,017
Dec 26, 202574.8574.9174.5174.8074.80-0.07%39,056
Dec 24, 202574.6874.8874.4274.8574.850.50%26,928
Dec 23, 202574.2874.6974.2874.4774.470.22%21,413
Dec 22, 202573.9774.3773.5074.3174.31-0.19%20,025
Dec 19, 202575.3975.4574.4174.4573.97-1.21%59,896
Dec 18, 202575.1075.5075.0975.3674.870.75%44,630
Dec 17, 202574.9874.9874.4674.8074.31-0.20%29,721
Dec 16, 202575.3975.3974.6174.9574.46-0.65%27,929
Dec 15, 202575.1675.5274.8375.4474.950.90%30,388
Dec 12, 202574.9575.4174.6774.7774.28-0.11%94,108
Dec 11, 202574.4975.1874.4974.8574.360.50%30,991
Dec 10, 202574.8074.8074.2374.4874.00-0.25%329,066
Dec 9, 202574.8775.3374.6374.6774.180.16%105,973
Dec 8, 202575.5075.5074.4274.5574.07-1.05%88,142
Dec 5, 202575.7975.9875.3175.3474.85-0.72%82,079
Dec 4, 202575.9276.4175.6775.8975.40-0.18%83,875
Dec 3, 202576.4176.4575.6876.0375.54-0.29%29,032
Dec 2, 202577.2977.2976.2176.2575.75-1.05%73,050
Dec 1, 202578.4778.4776.9977.0676.56-2.26%71,187
Nov 28, 202578.5078.8678.4678.8478.330.57%23,228
Nov 26, 202577.7978.4577.7978.3977.881.24%34,729
Nov 25, 202577.8777.8777.1277.4376.93-0.45%62,988
Nov 24, 202577.0977.8076.6577.7877.270.99%29,674
Nov 21, 202577.0677.3276.5177.0276.520.43%27,457
Nov 20, 202577.4677.8276.6176.6976.19-0.31%33,925
Nov 19, 202578.0278.0276.8376.9376.43-1.28%34,882
Nov 18, 202578.3278.5277.9277.9377.42-0.33%21,934
Nov 17, 202578.0378.4777.9078.1977.680.70%32,194
Nov 14, 202577.6378.1377.2577.6577.150.05%18,765
Nov 13, 202578.2478.2477.6077.6277.11-1.06%28,687
Nov 12, 202578.1378.4578.0678.4577.940.19%23,365
Nov 11, 202578.2278.3577.8078.3077.790.29%23,143
Nov 10, 202578.2078.3777.5178.0777.56-0.04%41,708
Nov 7, 202577.1878.1077.1878.1077.591.13%28,836
Nov 6, 202577.2477.8677.1177.2376.73-0.22%27,350
Nov 5, 202577.4177.6277.1277.4076.900.19%25,236
Nov 4, 202577.3677.3777.1077.2576.75-0.05%27,786
Nov 3, 202577.3977.3976.3277.2976.79-0.05%28,714
Oct 31, 202577.4977.5776.9877.3376.83-0.62%17,751
Oct 30, 202577.8878.6277.7877.8177.30-0.24%20,260
Oct 29, 202578.3478.5777.8178.0077.49-0.41%36,173
Oct 28, 202579.6179.6178.1978.3277.81-1.36%73,350
Oct 27, 202579.4479.4478.6779.4078.880.08%53,811