Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
70.22
+0.27 (0.39%)
Apr 2, 2025, 12:29 PM EDT - Market open
RSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 69.86 | 70.43 | 69.91 | 70.22 | - | 0.39% | 23,661 |
| 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 |
| Feb 12, 2025 | 67.54 | 68.26 | 67.39 | 68.21 | 67.76 | -0.04% | 22,987 |
| Feb 11, 2025 | 67.51 | 68.24 | 67.14 | 68.24 | 67.78 | 0.56% | 36,730 |
| Feb 10, 2025 | 67.62 | 67.86 | 67.22 | 67.86 | 67.41 | 0.80% | 15,187 |
| Feb 7, 2025 | 67.50 | 67.76 | 67.21 | 67.32 | 66.87 | -0.21% | 15,290 |
| Feb 6, 2025 | 67.59 | 67.59 | 67.13 | 67.46 | 67.01 | 0.03% | 15,182 |
| Feb 5, 2025 | 67.25 | 67.85 | 66.86 | 67.44 | 66.99 | 1.09% | 30,569 |
| Feb 4, 2025 | 66.91 | 66.91 | 66.40 | 66.71 | 66.27 | -0.73% | 11,874 |
| Feb 3, 2025 | 66.03 | 67.43 | 66.00 | 67.20 | 66.75 | 0.54% | 34,346 |
| Jan 31, 2025 | 67.06 | 67.17 | 66.70 | 66.84 | 66.39 | -0.51% | 20,156 |
| Jan 30, 2025 | 66.79 | 67.20 | 66.74 | 67.18 | 66.73 | 1.91% | 25,289 |
| Jan 29, 2025 | 65.83 | 66.61 | 65.83 | 65.92 | 65.48 | -0.08% | 26,435 |
| Jan 28, 2025 | 66.76 | 66.76 | 65.48 | 65.97 | 65.53 | -1.18% | 161,591 |
| Jan 27, 2025 | 66.88 | 66.88 | 65.41 | 66.76 | 66.31 | -1.42% | 48,681 |
| Jan 24, 2025 | 67.33 | 67.78 | 67.26 | 67.72 | 67.27 | 0.67% | 34,157 |
| Jan 23, 2025 | 67.30 | 67.72 | 67.25 | 67.27 | 66.82 | 0.16% | 76,717 |
| Jan 22, 2025 | 68.96 | 68.96 | 67.16 | 67.16 | 66.71 | -2.51% | 91,338 |