Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
74.80
-0.15 (-0.20%)
At close: Dec 17, 2025, 4:00 PM EST
74.92
+0.12 (0.16%)
After-hours: Dec 17, 2025, 4:16 PM EST
RSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 74.98 | 74.98 | 74.46 | 74.74 | 74.74 | -0.29% | 26,603 |
| Dec 16, 2025 | 75.39 | 75.39 | 74.61 | 74.95 | 74.95 | -0.65% | 27,929 |
| Dec 15, 2025 | 75.16 | 75.52 | 74.83 | 75.44 | 75.44 | 0.90% | 30,388 |
| Dec 12, 2025 | 74.95 | 75.41 | 74.67 | 74.77 | 74.77 | -0.11% | 94,108 |
| Dec 11, 2025 | 74.49 | 75.18 | 74.49 | 74.85 | 74.85 | 0.50% | 30,991 |
| Dec 10, 2025 | 74.80 | 74.80 | 74.23 | 74.48 | 74.48 | -0.25% | 329,066 |
| Dec 9, 2025 | 74.87 | 75.33 | 74.63 | 74.67 | 74.67 | 0.16% | 105,973 |
| Dec 8, 2025 | 75.50 | 75.50 | 74.42 | 74.55 | 74.55 | -1.05% | 88,107 |
| Dec 5, 2025 | 75.79 | 75.98 | 75.31 | 75.34 | 75.34 | -0.72% | 82,079 |
| Dec 4, 2025 | 75.92 | 76.41 | 75.67 | 75.89 | 75.89 | -0.18% | 83,875 |
| Dec 3, 2025 | 76.41 | 76.45 | 75.68 | 76.03 | 76.03 | -0.29% | 29,027 |
| Dec 2, 2025 | 77.29 | 77.29 | 76.21 | 76.25 | 76.25 | -1.05% | 73,050 |
| Dec 1, 2025 | 78.47 | 78.47 | 76.99 | 77.06 | 77.06 | -2.26% | 71,187 |
| Nov 28, 2025 | 78.50 | 78.86 | 78.46 | 78.84 | 78.84 | 0.57% | 23,228 |
| Nov 26, 2025 | 77.79 | 78.45 | 77.79 | 78.39 | 78.39 | 1.24% | 34,729 |
| Nov 25, 2025 | 77.87 | 77.87 | 77.12 | 77.43 | 77.43 | -0.45% | 62,988 |
| Nov 24, 2025 | 77.09 | 77.80 | 76.65 | 77.78 | 77.78 | 0.99% | 29,674 |
| Nov 21, 2025 | 77.06 | 77.32 | 76.51 | 77.02 | 77.02 | 0.43% | 27,457 |
| Nov 20, 2025 | 77.46 | 77.82 | 76.61 | 76.69 | 76.69 | -0.31% | 33,919 |
| Nov 19, 2025 | 78.02 | 78.02 | 76.83 | 76.93 | 76.93 | -1.28% | 34,882 |
| Nov 18, 2025 | 78.32 | 78.52 | 77.92 | 77.93 | 77.93 | -0.33% | 21,934 |
| Nov 17, 2025 | 78.03 | 78.47 | 77.90 | 78.19 | 78.19 | 0.70% | 32,194 |
| Nov 14, 2025 | 77.63 | 78.13 | 77.25 | 77.65 | 77.65 | 0.05% | 18,765 |
| Nov 13, 2025 | 78.24 | 78.24 | 77.60 | 77.62 | 77.62 | -1.06% | 28,687 |
| Nov 12, 2025 | 78.13 | 78.45 | 78.06 | 78.45 | 78.45 | 0.19% | 23,365 |
| Nov 11, 2025 | 78.22 | 78.35 | 77.80 | 78.30 | 78.30 | 0.29% | 23,143 |
| Nov 10, 2025 | 78.20 | 78.37 | 77.51 | 78.07 | 78.07 | -0.04% | 41,708 |
| Nov 7, 2025 | 77.18 | 78.10 | 77.18 | 78.10 | 78.10 | 1.13% | 28,836 |
| Nov 6, 2025 | 77.24 | 77.86 | 77.11 | 77.23 | 77.23 | -0.22% | 27,350 |
| Nov 5, 2025 | 77.41 | 77.62 | 77.12 | 77.40 | 77.40 | 0.19% | 25,236 |
| Nov 4, 2025 | 77.36 | 77.37 | 77.10 | 77.25 | 77.25 | -0.05% | 27,786 |
| Nov 3, 2025 | 77.39 | 77.39 | 76.32 | 77.29 | 77.29 | -0.05% | 28,714 |
| Oct 31, 2025 | 77.49 | 77.57 | 76.98 | 77.33 | 77.33 | -0.62% | 17,751 |
| Oct 30, 2025 | 77.88 | 78.62 | 77.78 | 77.81 | 77.81 | -0.24% | 20,260 |
| Oct 29, 2025 | 78.34 | 78.57 | 77.81 | 78.00 | 78.00 | -0.41% | 36,173 |
| Oct 28, 2025 | 79.61 | 79.61 | 78.19 | 78.32 | 78.32 | -1.36% | 73,350 |
| Oct 27, 2025 | 79.44 | 79.44 | 78.67 | 79.40 | 79.40 | 0.08% | 53,811 |
| Oct 24, 2025 | 79.26 | 79.73 | 79.20 | 79.34 | 79.34 | 0.77% | 25,337 |
| Oct 23, 2025 | 79.47 | 79.47 | 78.42 | 78.73 | 78.73 | -0.39% | 27,715 |
| Oct 22, 2025 | 79.20 | 79.33 | 78.66 | 79.04 | 79.04 | 0.04% | 21,060 |
| Oct 21, 2025 | 79.84 | 79.84 | 78.71 | 79.01 | 79.01 | -0.75% | 27,134 |
| Oct 20, 2025 | 79.94 | 80.13 | 79.28 | 79.61 | 79.61 | 0.29% | 22,197 |
| Oct 17, 2025 | 79.64 | 79.64 | 79.03 | 79.38 | 79.38 | -0.14% | 29,512 |
| Oct 16, 2025 | 80.50 | 80.94 | 79.44 | 79.49 | 79.49 | -0.96% | 30,845 |
| Oct 15, 2025 | 79.69 | 80.35 | 79.69 | 80.26 | 80.26 | 1.20% | 67,744 |
| Oct 14, 2025 | 78.32 | 79.53 | 78.32 | 79.31 | 79.31 | 0.94% | 54,369 |
| Oct 13, 2025 | 78.37 | 78.89 | 78.20 | 78.57 | 78.57 | 0.51% | 37,916 |
| Oct 10, 2025 | 78.78 | 78.95 | 78.16 | 78.17 | 78.17 | -0.29% | 31,178 |
| Oct 9, 2025 | 79.19 | 79.35 | 78.40 | 78.40 | 78.40 | -0.62% | 29,826 |
| Oct 8, 2025 | 78.95 | 78.95 | 78.39 | 78.89 | 78.89 | 0.54% | 32,100 |