Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
66.23
+0.97 (1.49%)
Dec 20, 2024, 3:59 PM EST - Market closed
RSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 64.97 | 66.29 | 64.97 | 66.23 | 66.23 | 1.49% | 41,043 |
| Dec 19, 2024 | 65.00 | 65.92 | 65.00 | 65.26 | 65.26 | 0.66% | 44,736 |
| Dec 18, 2024 | 66.47 | 66.48 | 64.81 | 64.83 | 64.83 | -2.38% | 69,018 |
| Dec 17, 2024 | 66.35 | 66.69 | 66.19 | 66.41 | 66.41 | -0.49% | 23,551 |
| Dec 16, 2024 | 67.19 | 67.39 | 66.74 | 66.74 | 66.74 | -0.68% | 26,418 |
| Dec 13, 2024 | 67.45 | 67.56 | 67.16 | 67.20 | 67.20 | -0.03% | 52,785 |
| Dec 12, 2024 | 67.64 | 67.72 | 67.20 | 67.22 | 67.22 | 0.03% | 78,086 |
| Dec 11, 2024 | 67.97 | 67.97 | 67.14 | 67.20 | 67.20 | -0.44% | 47,133 |
| Dec 10, 2024 | 67.84 | 67.84 | 67.02 | 67.50 | 67.50 | -0.81% | 34,754 |
| Dec 9, 2024 | 69.06 | 69.06 | 67.98 | 68.05 | 68.05 | -1.25% | 26,343 |
| Dec 6, 2024 | 69.69 | 69.69 | 68.75 | 68.91 | 68.91 | -1.13% | 62,867 |
| Dec 5, 2024 | 69.72 | 70.09 | 69.60 | 69.70 | 69.70 | 0.14% | 41,222 |
| Dec 4, 2024 | 69.80 | 69.90 | 69.30 | 69.60 | 69.60 | 0.20% | 91,032 |
| Dec 3, 2024 | 70.47 | 70.58 | 69.43 | 69.46 | 69.46 | -0.74% | 32,429 |
| Dec 2, 2024 | 71.55 | 71.55 | 69.96 | 69.98 | 69.98 | -2.10% | 140,134 |
| Nov 29, 2024 | 71.75 | 71.77 | 71.36 | 71.48 | 71.48 | 0.15% | 16,847 |
| Nov 27, 2024 | 71.74 | 71.76 | 71.34 | 71.37 | 71.37 | -0.03% | 126,028 |
| Nov 26, 2024 | 70.70 | 71.42 | 70.53 | 71.39 | 71.39 | 1.44% | 31,577 |
| Nov 25, 2024 | 70.90 | 71.02 | 69.99 | 70.38 | 70.38 | -0.01% | 35,260 |
| Nov 22, 2024 | 70.99 | 70.99 | 70.36 | 70.39 | 70.39 | -0.50% | 28,549 |
| Nov 21, 2024 | 69.58 | 70.75 | 69.52 | 70.75 | 70.75 | 1.92% | 35,718 |
| Nov 20, 2024 | 69.47 | 69.59 | 69.05 | 69.41 | 69.41 | 0.10% | 23,683 |
| Nov 19, 2024 | 68.51 | 69.34 | 68.36 | 69.34 | 69.34 | 0.64% | 48,728 |
| Nov 18, 2024 | 68.27 | 69.17 | 68.27 | 68.90 | 68.90 | 0.82% | 23,846 |
| Nov 15, 2024 | 67.48 | 68.36 | 67.45 | 68.34 | 68.34 | 1.53% | 32,742 |
| Nov 14, 2024 | 67.88 | 68.04 | 67.27 | 67.31 | 67.31 | -0.64% | 59,989 |
| Nov 13, 2024 | 68.30 | 68.30 | 67.48 | 67.75 | 67.75 | -0.11% | 16,931 |
| Nov 12, 2024 | 68.28 | 68.41 | 67.50 | 67.82 | 67.82 | -0.86% | 42,962 |
| Nov 11, 2024 | 68.25 | 68.70 | 68.25 | 68.41 | 68.41 | 0.68% | 30,967 |
| Nov 8, 2024 | 66.95 | 68.08 | 66.95 | 67.95 | 67.95 | 1.92% | 32,663 |
| Nov 7, 2024 | 66.88 | 67.38 | 66.39 | 66.67 | 66.67 | 0.15% | 42,436 |
| Nov 6, 2024 | 66.81 | 66.82 | 66.02 | 66.57 | 66.57 | -0.45% | 48,018 |
| Nov 5, 2024 | 65.83 | 66.89 | 65.83 | 66.87 | 66.87 | 1.57% | 18,291 |
| Nov 4, 2024 | 66.04 | 66.04 | 65.52 | 65.84 | 65.84 | -0.90% | 19,701 |
| Nov 1, 2024 | 68.16 | 68.16 | 66.37 | 66.43 | 66.43 | -2.38% | 19,907 |
| Oct 31, 2024 | 68.04 | 68.50 | 67.90 | 68.05 | 68.05 | 1.13% | 12,310 |
| Oct 30, 2024 | 67.65 | 67.65 | 67.12 | 67.29 | 67.29 | -0.07% | 19,960 |
| Oct 29, 2024 | 68.31 | 68.31 | 67.34 | 67.34 | 67.34 | -1.88% | 24,208 |
| Oct 28, 2024 | 68.70 | 68.81 | 68.59 | 68.63 | 68.63 | 0.69% | 12,547 |
| Oct 25, 2024 | 69.61 | 69.61 | 68.13 | 68.16 | 68.16 | -1.42% | 54,236 |
| Oct 24, 2024 | 69.47 | 69.62 | 68.92 | 69.14 | 69.14 | -0.30% | 228,326 |
| Oct 23, 2024 | 68.53 | 69.35 | 68.53 | 69.35 | 69.35 | 1.03% | 25,183 |
| Oct 22, 2024 | 68.50 | 68.74 | 68.09 | 68.64 | 68.64 | -0.41% | 79,711 |
| Oct 21, 2024 | 69.36 | 69.46 | 68.66 | 68.92 | 68.92 | -0.38% | 17,627 |
| Oct 18, 2024 | 68.64 | 69.24 | 68.59 | 69.18 | 69.18 | 0.63% | 22,149 |
| Oct 17, 2024 | 69.87 | 69.87 | 68.74 | 68.75 | 68.75 | -1.18% | 35,919 |
| Oct 16, 2024 | 68.73 | 69.63 | 68.73 | 69.57 | 69.57 | 1.86% | 16,490 |
| Oct 15, 2024 | 68.43 | 68.70 | 68.25 | 68.30 | 68.30 | 0.41% | 15,075 |
| Oct 14, 2024 | 67.28 | 68.03 | 67.28 | 68.02 | 68.02 | 1.32% | 10,840 |
| Oct 11, 2024 | 66.50 | 67.16 | 66.50 | 67.13 | 67.13 | 0.81% | 30,492 |
| Oct 10, 2024 | 66.89 | 67.39 | 66.58 | 66.59 | 66.59 | -0.61% | 24,943 |
| Oct 9, 2024 | 67.48 | 67.48 | 66.66 | 67.00 | 67.00 | -1.00% | 24,902 |
| Oct 8, 2024 | 67.88 | 68.06 | 67.68 | 67.68 | 67.68 | -0.07% | 25,078 |
| Oct 7, 2024 | 68.99 | 68.99 | 67.52 | 67.73 | 67.73 | -1.97% | 28,941 |
| Oct 4, 2024 | 68.77 | 69.10 | 68.44 | 69.09 | 69.09 | -0.06% | 33,882 |
| Oct 3, 2024 | 69.47 | 69.54 | 68.98 | 69.13 | 69.13 | -0.01% | 41,040 |
| Oct 2, 2024 | 68.82 | 69.22 | 68.70 | 69.14 | 69.14 | -0.07% | 18,662 |
| Oct 1, 2024 | 68.28 | 69.26 | 68.25 | 69.19 | 69.19 | 0.71% | 39,484 |
| Sep 30, 2024 | 68.36 | 68.73 | 67.90 | 68.70 | 68.70 | 0.54% | 22,394 |
| Sep 27, 2024 | 68.00 | 68.49 | 67.97 | 68.33 | 68.33 | 0.95% | 43,273 |
| Sep 26, 2024 | 67.99 | 68.15 | 67.49 | 67.69 | 67.69 | -0.35% | 56,337 |
| Sep 25, 2024 | 67.99 | 68.04 | 67.40 | 67.93 | 67.93 | 0.63% | 19,934 |
| Sep 24, 2024 | 67.77 | 68.39 | 67.50 | 67.51 | 67.51 | -0.77% | 28,801 |
| Sep 23, 2024 | 67.65 | 68.03 | 67.60 | 68.03 | 68.03 | 0.24% | 13,783 |
| Sep 20, 2024 | 67.05 | 67.91 | 66.96 | 67.87 | 67.42 | 2.25% | 15,668 |
| Sep 19, 2024 | 66.68 | 66.68 | 65.98 | 66.38 | 65.94 | -0.65% | 42,281 |
| Sep 18, 2024 | 67.29 | 67.29 | 66.57 | 66.81 | 66.36 | -0.62% | 18,999 |
| Sep 17, 2024 | 67.43 | 67.55 | 67.09 | 67.23 | 66.78 | -0.18% | 43,422 |
| Sep 16, 2024 | 67.02 | 67.48 | 66.87 | 67.35 | 66.90 | 0.91% | 20,056 |
| Sep 13, 2024 | 66.06 | 66.74 | 66.03 | 66.74 | 66.30 | 1.43% | 16,960 |
| Sep 12, 2024 | 65.92 | 65.92 | 65.47 | 65.80 | 65.36 | 0.06% | 31,210 |
| Sep 11, 2024 | 65.36 | 65.76 | 64.75 | 65.76 | 65.32 | 0.37% | 105,489 |
| Sep 10, 2024 | 65.48 | 65.85 | 65.30 | 65.52 | 65.08 | 0.35% | 23,863 |
| Sep 9, 2024 | 64.87 | 65.29 | 64.60 | 65.29 | 64.85 | 1.02% | 18,116 |
| Sep 6, 2024 | 65.48 | 65.48 | 64.62 | 64.63 | 64.20 | -1.01% | 27,055 |
| Sep 5, 2024 | 65.62 | 65.75 | 65.16 | 65.29 | 64.85 | -0.18% | 24,912 |
| Sep 4, 2024 | 65.27 | 65.81 | 65.12 | 65.41 | 64.97 | 0.62% | 26,659 |
| Sep 3, 2024 | 65.07 | 65.29 | 64.73 | 65.01 | 64.58 | 0.02% | 52,565 |
| Aug 30, 2024 | 64.81 | 65.06 | 64.53 | 65.00 | 64.57 | 0.68% | 11,450 |
| Aug 29, 2024 | 64.54 | 64.59 | 63.84 | 64.56 | 64.13 | 0.45% | 15,522 |
| Aug 28, 2024 | 64.31 | 64.66 | 64.25 | 64.27 | 63.84 | 0.05% | 6,369 |
| Aug 27, 2024 | 64.57 | 64.57 | 64.22 | 64.24 | 63.81 | -0.71% | 10,704 |
| Aug 26, 2024 | 64.67 | 64.98 | 64.65 | 64.70 | 64.27 | 0.59% | 12,138 |
| Aug 23, 2024 | 64.47 | 64.57 | 64.19 | 64.32 | 63.89 | 0.22% | 20,116 |
| Aug 22, 2024 | 64.03 | 64.27 | 63.97 | 64.18 | 63.75 | 0.12% | 38,639 |
| Aug 21, 2024 | 63.78 | 64.23 | 63.77 | 64.11 | 63.68 | 0.64% | 9,228 |
| Aug 20, 2024 | 63.79 | 63.97 | 63.59 | 63.70 | 63.28 | -0.06% | 17,340 |
| Aug 19, 2024 | 63.52 | 63.83 | 63.48 | 63.74 | 63.32 | 0.49% | 35,408 |
| Aug 16, 2024 | 63.41 | 63.56 | 63.02 | 63.43 | 63.01 | 0.38% | 15,312 |
| Aug 15, 2024 | 62.82 | 63.32 | 62.61 | 63.19 | 62.77 | - | 16,387 |
| Aug 14, 2024 | 62.97 | 63.51 | 62.75 | 63.19 | 62.77 | 0.08% | 134,147 |
| Aug 13, 2024 | 62.87 | 63.17 | 62.78 | 63.14 | 62.72 | 0.72% | 20,973 |
| Aug 12, 2024 | 62.69 | 62.69 | 62.33 | 62.69 | 62.27 | 0.04% | 25,239 |
| Aug 9, 2024 | 62.01 | 62.66 | 61.51 | 62.66 | 62.24 | 0.32% | 28,859 |
| Aug 8, 2024 | 62.22 | 62.73 | 62.07 | 62.46 | 62.04 | 0.34% | 27,640 |
| Aug 7, 2024 | 62.41 | 62.90 | 62.11 | 62.25 | 61.84 | 0.40% | 72,804 |
| Aug 6, 2024 | 61.59 | 62.60 | 61.59 | 62.00 | 61.59 | 0.88% | 107,527 |
| Aug 5, 2024 | 63.29 | 63.29 | 61.43 | 61.46 | 61.05 | -2.85% | 40,709 |
| Aug 2, 2024 | 63.72 | 64.33 | 62.51 | 63.26 | 62.84 | 0.08% | 47,126 |
| Aug 1, 2024 | 62.27 | 63.32 | 62.27 | 63.21 | 62.79 | 1.77% | 78,890 |