Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
77.56
+0.84 (1.09%)
Oct 3, 2025, 4:00 PM EDT - Market closed
RSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.90 | 78.04 | 76.87 | 77.56 | 77.56 | 1.09% | 19,644 |
| Oct 2, 2025 | 76.91 | 76.91 | 76.40 | 76.72 | 76.72 | -0.52% | 36,793 |
| Oct 1, 2025 | 76.88 | 77.45 | 76.88 | 77.12 | 77.12 | 0.60% | 64,576 |
| Sep 30, 2025 | 76.29 | 76.72 | 76.05 | 76.66 | 76.66 | 0.48% | 41,119 |
| Sep 29, 2025 | 76.09 | 76.40 | 75.55 | 76.29 | 76.29 | 0.53% | 27,752 |
| Sep 26, 2025 | 75.08 | 75.92 | 75.03 | 75.89 | 75.89 | 1.62% | 18,826 |
| Sep 25, 2025 | 75.46 | 75.57 | 74.68 | 74.68 | 74.68 | -1.09% | 33,651 |
| Sep 24, 2025 | 75.24 | 75.56 | 74.99 | 75.50 | 75.50 | 0.61% | 18,648 |
| Sep 23, 2025 | 74.50 | 75.08 | 74.29 | 75.05 | 75.05 | 0.95% | 26,788 |
| Sep 22, 2025 | 73.89 | 74.55 | 73.77 | 74.34 | 74.34 | -0.17% | 69,350 |
| Sep 19, 2025 | 74.20 | 74.75 | 73.93 | 74.47 | 73.97 | 0.66% | 25,799 |
| Sep 18, 2025 | 74.07 | 74.37 | 73.68 | 73.98 | 73.49 | - | 80,721 |
| Sep 17, 2025 | 74.22 | 74.48 | 73.86 | 73.98 | 73.49 | 0.33% | 42,554 |
| Sep 16, 2025 | 75.10 | 75.10 | 73.74 | 73.74 | 73.25 | -1.86% | 24,734 |
| Sep 15, 2025 | 75.13 | 75.47 | 75.07 | 75.14 | 74.65 | 0.05% | 57,217 |
| Sep 12, 2025 | 74.50 | 75.26 | 74.46 | 75.10 | 74.61 | 0.44% | 36,570 |
| Sep 11, 2025 | 74.30 | 74.77 | 74.25 | 74.77 | 74.28 | 0.65% | 65,979 |
| Sep 10, 2025 | 73.37 | 74.35 | 73.37 | 74.29 | 73.80 | 1.35% | 33,532 |
| Sep 9, 2025 | 72.64 | 73.50 | 72.51 | 73.30 | 72.82 | 0.74% | 31,040 |
| Sep 8, 2025 | 73.60 | 73.60 | 72.53 | 72.76 | 72.28 | -1.13% | 18,366 |
| Sep 5, 2025 | 73.94 | 73.97 | 73.08 | 73.59 | 73.11 | -0.14% | 23,082 |
| Sep 4, 2025 | 74.15 | 74.31 | 73.21 | 73.69 | 73.20 | -0.16% | 28,958 |
| Sep 3, 2025 | 73.91 | 73.91 | 73.47 | 73.81 | 73.32 | -0.12% | 21,655 |
| Sep 2, 2025 | 73.97 | 74.09 | 73.61 | 73.90 | 73.41 | -0.61% | 49,460 |
| Aug 29, 2025 | 74.40 | 74.57 | 74.22 | 74.35 | 73.86 | 0.01% | 20,253 |
| Aug 28, 2025 | 75.00 | 75.00 | 74.19 | 74.34 | 73.85 | -0.76% | 33,330 |
| Aug 27, 2025 | 74.83 | 75.02 | 74.66 | 74.91 | 74.42 | 0.25% | 28,737 |
| Aug 26, 2025 | 74.78 | 74.90 | 74.33 | 74.72 | 74.23 | 0.09% | 58,073 |
| Aug 25, 2025 | 75.39 | 75.39 | 74.59 | 74.65 | 74.16 | -1.18% | 35,925 |
| Aug 22, 2025 | 75.42 | 75.69 | 75.18 | 75.54 | 75.04 | 0.80% | 21,880 |
| Aug 21, 2025 | 75.57 | 75.73 | 74.80 | 74.94 | 74.45 | -0.83% | 32,201 |
| Aug 20, 2025 | 75.60 | 76.14 | 75.39 | 75.57 | 75.07 | 0.21% | 39,984 |
| Aug 19, 2025 | 74.69 | 75.41 | 74.69 | 75.41 | 74.91 | 1.21% | 77,929 |
| Aug 18, 2025 | 75.09 | 75.21 | 74.49 | 74.51 | 74.02 | -0.55% | 22,614 |
| Aug 15, 2025 | 75.49 | 75.49 | 74.83 | 74.92 | 74.43 | -0.64% | 24,399 |
| Aug 14, 2025 | 75.88 | 75.88 | 75.40 | 75.40 | 74.90 | -0.74% | 60,856 |
| Aug 13, 2025 | 75.67 | 75.98 | 75.38 | 75.96 | 75.46 | 0.38% | 17,522 |
| Aug 12, 2025 | 75.58 | 75.69 | 74.95 | 75.67 | 75.17 | 0.52% | 17,324 |
| Aug 11, 2025 | 75.79 | 75.79 | 75.04 | 75.28 | 74.78 | -0.36% | 28,107 |
| Aug 8, 2025 | 76.07 | 76.07 | 75.33 | 75.55 | 75.05 | -0.33% | 24,149 |
| Aug 7, 2025 | 75.04 | 76.05 | 75.00 | 75.80 | 75.30 | 0.91% | 24,750 |
| Aug 6, 2025 | 75.96 | 75.96 | 75.08 | 75.12 | 74.63 | -0.90% | 39,015 |
| Aug 5, 2025 | 76.53 | 76.75 | 75.60 | 75.80 | 75.30 | -1.15% | 33,672 |
| Aug 4, 2025 | 75.63 | 76.86 | 75.50 | 76.68 | 76.17 | 1.85% | 29,769 |
| Aug 1, 2025 | 74.82 | 75.60 | 74.64 | 75.29 | 74.79 | 0.45% | 55,464 |
| Jul 31, 2025 | 74.23 | 74.95 | 74.21 | 74.95 | 74.46 | 0.74% | 99,146 |
| Jul 30, 2025 | 74.12 | 75.05 | 74.12 | 74.40 | 73.91 | 0.46% | 67,334 |
| Jul 29, 2025 | 73.25 | 74.11 | 73.25 | 74.06 | 73.57 | 1.13% | 36,170 |
| Jul 28, 2025 | 74.07 | 74.07 | 73.11 | 73.23 | 72.75 | -1.33% | 39,379 |
| Jul 25, 2025 | 74.18 | 74.27 | 73.89 | 74.22 | 73.73 | 0.29% | 16,544 |