Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
82.22
-0.17 (-0.21%)
Feb 17, 2026, 4:00 PM EST - Market closed
RSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 82.84 | 82.99 | 82.00 | 82.22 | 82.22 | -0.21% | 35,801 |
| Feb 13, 2026 | 80.30 | 82.44 | 80.30 | 82.39 | 82.39 | 2.67% | 95,853 |
| Feb 12, 2026 | 79.25 | 80.89 | 79.25 | 80.25 | 80.25 | 1.62% | 42,294 |
| Feb 11, 2026 | 78.53 | 79.02 | 78.34 | 78.97 | 78.97 | 0.77% | 25,523 |
| Feb 10, 2026 | 77.32 | 78.80 | 77.32 | 78.37 | 78.37 | 1.77% | 102,614 |
| Feb 9, 2026 | 76.81 | 77.08 | 76.26 | 77.01 | 77.01 | 0.20% | 52,245 |
| Feb 6, 2026 | 77.35 | 77.72 | 76.35 | 76.86 | 76.86 | 0.39% | 22,353 |
| Feb 5, 2026 | 76.71 | 76.76 | 76.25 | 76.56 | 76.56 | 0.22% | 22,888 |
| Feb 4, 2026 | 76.98 | 77.06 | 76.28 | 76.39 | 76.39 | -0.26% | 18,805 |
| Feb 3, 2026 | 75.64 | 76.91 | 75.64 | 76.59 | 76.59 | 1.62% | 30,602 |
| Feb 2, 2026 | 76.54 | 76.55 | 75.26 | 75.37 | 75.37 | -1.25% | 20,730 |
| Jan 30, 2026 | 76.33 | 76.33 | 75.57 | 76.32 | 76.32 | -0.08% | 19,628 |
| Jan 29, 2026 | 76.78 | 77.15 | 76.00 | 76.38 | 76.38 | -0.13% | 33,240 |
| Jan 28, 2026 | 76.69 | 77.00 | 76.34 | 76.48 | 76.48 | -0.38% | 27,812 |
| Jan 27, 2026 | 75.82 | 76.77 | 75.80 | 76.77 | 76.77 | 1.13% | 38,335 |
| Jan 26, 2026 | 75.45 | 76.22 | 75.45 | 75.91 | 75.91 | 0.97% | 33,693 |
| Jan 23, 2026 | 75.63 | 75.65 | 74.74 | 75.18 | 75.18 | -0.58% | 99,510 |
| Jan 22, 2026 | 76.28 | 76.35 | 75.38 | 75.62 | 75.62 | -0.76% | 26,218 |
| Jan 21, 2026 | 76.35 | 76.51 | 75.65 | 76.20 | 76.20 | 0.41% | 116,226 |
| Jan 20, 2026 | 76.37 | 76.49 | 75.75 | 75.89 | 75.89 | -0.99% | 61,283 |
| Jan 16, 2026 | 76.10 | 76.81 | 76.00 | 76.65 | 76.65 | -0.04% | 66,517 |
| Jan 15, 2026 | 76.18 | 76.99 | 76.17 | 76.68 | 76.68 | 1.07% | 100,678 |
| Jan 14, 2026 | 75.25 | 76.13 | 75.25 | 75.87 | 75.87 | 0.94% | 49,267 |
| Jan 13, 2026 | 74.81 | 75.28 | 74.46 | 75.17 | 75.17 | 0.67% | 24,336 |
| Jan 12, 2026 | 74.49 | 74.89 | 74.38 | 74.67 | 74.67 | 0.16% | 49,033 |
| Jan 9, 2026 | 74.61 | 75.35 | 74.54 | 74.55 | 74.55 | 0.87% | 38,324 |
| Jan 8, 2026 | 73.43 | 74.35 | 73.43 | 73.91 | 73.91 | 0.54% | 56,990 |
| Jan 7, 2026 | 75.34 | 75.34 | 73.38 | 73.51 | 73.51 | -2.16% | 50,929 |
| Jan 6, 2026 | 74.74 | 75.17 | 74.52 | 75.13 | 75.13 | 0.68% | 85,135 |
| Jan 5, 2026 | 75.59 | 75.59 | 73.69 | 74.62 | 74.62 | -1.30% | 66,819 |
| Jan 2, 2026 | 74.98 | 75.97 | 74.64 | 75.60 | 75.60 | 1.10% | 66,685 |
| Dec 31, 2025 | 75.32 | 75.32 | 74.74 | 74.78 | 74.78 | -0.63% | 33,467 |
| Dec 30, 2025 | 75.17 | 75.42 | 74.99 | 75.26 | 75.26 | 0.30% | 58,473 |
| Dec 29, 2025 | 74.82 | 75.37 | 74.82 | 75.03 | 75.03 | 0.31% | 118,017 |
| Dec 26, 2025 | 74.85 | 74.91 | 74.51 | 74.80 | 74.80 | -0.07% | 39,056 |
| Dec 24, 2025 | 74.68 | 74.88 | 74.42 | 74.85 | 74.85 | 0.50% | 26,928 |
| Dec 23, 2025 | 74.28 | 74.69 | 74.28 | 74.47 | 74.47 | 0.22% | 21,413 |
| Dec 22, 2025 | 73.97 | 74.37 | 73.50 | 74.31 | 74.31 | -0.19% | 20,025 |
| Dec 19, 2025 | 75.39 | 75.45 | 74.41 | 74.45 | 73.97 | -1.21% | 59,896 |
| Dec 18, 2025 | 75.10 | 75.50 | 75.09 | 75.36 | 74.87 | 0.75% | 44,630 |
| Dec 17, 2025 | 74.98 | 74.98 | 74.46 | 74.80 | 74.31 | -0.20% | 29,721 |
| Dec 16, 2025 | 75.39 | 75.39 | 74.61 | 74.95 | 74.46 | -0.65% | 27,929 |
| Dec 15, 2025 | 75.16 | 75.52 | 74.83 | 75.44 | 74.95 | 0.90% | 30,388 |
| Dec 12, 2025 | 74.95 | 75.41 | 74.67 | 74.77 | 74.28 | -0.11% | 94,108 |
| Dec 11, 2025 | 74.49 | 75.18 | 74.49 | 74.85 | 74.36 | 0.50% | 30,991 |
| Dec 10, 2025 | 74.80 | 74.80 | 74.23 | 74.48 | 74.00 | -0.25% | 329,066 |
| Dec 9, 2025 | 74.87 | 75.33 | 74.63 | 74.67 | 74.18 | 0.16% | 105,973 |
| Dec 8, 2025 | 75.50 | 75.50 | 74.42 | 74.55 | 74.07 | -1.05% | 88,142 |
| Dec 5, 2025 | 75.79 | 75.98 | 75.31 | 75.34 | 74.85 | -0.72% | 82,079 |
| Dec 4, 2025 | 75.92 | 76.41 | 75.67 | 75.89 | 75.40 | -0.18% | 83,875 |