Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
81.56
+0.45 (0.55%)
At close: Apr 1, 2026, 4:00 PM EDT
81.56
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 80.98 | 81.75 | 80.98 | 81.56 | 81.56 | 0.55% | 386,552 |
| Mar 31, 2026 | 81.07 | 81.11 | 80.13 | 81.11 | 81.11 | 0.19% | 50,525 |
| Mar 30, 2026 | 81.23 | 81.56 | 80.68 | 80.96 | 80.96 | 0.75% | 52,915 |
| Mar 27, 2026 | 80.10 | 81.11 | 80.00 | 80.36 | 80.36 | 0.49% | 126,043 |
| Mar 26, 2026 | 79.60 | 80.15 | 79.41 | 79.97 | 79.97 | 0.34% | 43,788 |
| Mar 25, 2026 | 80.18 | 80.35 | 79.65 | 79.70 | 79.70 | 0.24% | 33,001 |
| Mar 24, 2026 | 78.59 | 80.24 | 78.59 | 79.51 | 79.51 | 0.54% | 35,105 |
| Mar 23, 2026 | 79.05 | 79.63 | 78.83 | 79.08 | 79.08 | 0.16% | 23,568 |
| Mar 20, 2026 | 81.85 | 82.01 | 78.67 | 78.95 | 78.41 | -3.63% | 46,905 |
| Mar 19, 2026 | 82.44 | 82.65 | 81.19 | 81.92 | 81.36 | -0.67% | 32,864 |
| Mar 18, 2026 | 83.12 | 83.12 | 82.47 | 82.47 | 81.91 | -0.87% | 35,267 |
| Mar 17, 2026 | 83.85 | 83.85 | 83.12 | 83.19 | 82.63 | -0.34% | 33,162 |
| Mar 16, 2026 | 83.84 | 83.84 | 83.01 | 83.47 | 82.90 | 0.59% | 48,178 |
| Mar 13, 2026 | 82.74 | 83.40 | 82.74 | 82.98 | 82.42 | 1.02% | 24,384 |
| Mar 12, 2026 | 81.14 | 82.95 | 81.14 | 82.14 | 81.58 | 0.77% | 29,138 |
| Mar 11, 2026 | 82.12 | 82.12 | 81.28 | 81.51 | 80.96 | -0.66% | 18,205 |
| Mar 10, 2026 | 82.36 | 82.85 | 82.00 | 82.05 | 81.49 | -0.50% | 14,081 |
| Mar 9, 2026 | 82.24 | 82.61 | 81.30 | 82.46 | 81.90 | -0.02% | 26,637 |
| Mar 6, 2026 | 82.22 | 82.71 | 81.66 | 82.48 | 81.92 | -0.08% | 19,669 |
| Mar 5, 2026 | 82.98 | 82.98 | 82.04 | 82.55 | 81.99 | -1.07% | 21,671 |
| Mar 4, 2026 | 83.22 | 83.59 | 82.60 | 83.44 | 82.87 | 0.54% | 41,431 |
| Mar 3, 2026 | 82.20 | 83.52 | 81.11 | 82.99 | 82.43 | -0.54% | 66,504 |
| Mar 2, 2026 | 83.74 | 84.00 | 83.44 | 83.44 | 82.87 | -1.17% | 33,193 |
| Feb 27, 2026 | 83.83 | 84.52 | 83.83 | 84.43 | 83.86 | 1.16% | 31,928 |
| Feb 26, 2026 | 83.40 | 83.69 | 83.10 | 83.46 | 82.89 | -0.06% | 15,809 |
| Feb 25, 2026 | 83.43 | 83.68 | 82.32 | 83.51 | 82.94 | 0.16% | 58,691 |
| Feb 24, 2026 | 82.60 | 83.40 | 82.17 | 83.38 | 82.81 | 0.76% | 89,188 |
| Feb 23, 2026 | 82.18 | 82.89 | 82.18 | 82.75 | 82.19 | 0.64% | 33,565 |
| Feb 20, 2026 | 82.12 | 82.25 | 81.44 | 82.22 | 81.66 | 0.53% | 60,116 |
| Feb 19, 2026 | 81.22 | 81.92 | 81.22 | 81.79 | 81.23 | 1.16% | 22,021 |
| Feb 18, 2026 | 82.26 | 82.26 | 80.79 | 80.85 | 80.30 | -1.67% | 42,616 |
| Feb 17, 2026 | 82.84 | 82.99 | 82.00 | 82.22 | 81.66 | -0.21% | 35,801 |
| Feb 13, 2026 | 80.30 | 82.44 | 80.30 | 82.39 | 81.83 | 2.67% | 95,853 |
| Feb 12, 2026 | 79.25 | 80.89 | 79.25 | 80.25 | 79.71 | 1.62% | 42,310 |
| Feb 11, 2026 | 78.53 | 79.02 | 78.34 | 78.97 | 78.43 | 0.77% | 25,523 |
| Feb 10, 2026 | 77.32 | 78.80 | 77.32 | 78.37 | 77.84 | 1.77% | 102,614 |
| Feb 9, 2026 | 76.81 | 77.08 | 76.26 | 77.01 | 76.49 | 0.20% | 52,245 |
| Feb 6, 2026 | 77.35 | 77.72 | 76.35 | 76.86 | 76.34 | 0.39% | 22,353 |
| Feb 5, 2026 | 76.71 | 76.76 | 76.25 | 76.56 | 76.04 | 0.22% | 22,897 |
| Feb 4, 2026 | 76.98 | 77.06 | 76.28 | 76.39 | 75.87 | -0.26% | 18,805 |
| Feb 3, 2026 | 75.64 | 76.91 | 75.64 | 76.59 | 76.07 | 1.62% | 30,602 |
| Feb 2, 2026 | 76.54 | 76.55 | 75.26 | 75.37 | 74.86 | -1.25% | 20,731 |
| Jan 30, 2026 | 76.33 | 76.33 | 75.57 | 76.32 | 75.80 | -0.08% | 19,628 |
| Jan 29, 2026 | 76.78 | 77.15 | 76.00 | 76.38 | 75.86 | -0.13% | 33,270 |
| Jan 28, 2026 | 76.69 | 77.00 | 76.34 | 76.48 | 75.96 | -0.38% | 27,812 |
| Jan 27, 2026 | 75.82 | 76.77 | 75.80 | 76.77 | 76.25 | 1.13% | 38,345 |
| Jan 26, 2026 | 75.45 | 76.22 | 75.45 | 75.91 | 75.39 | 0.97% | 33,693 |
| Jan 23, 2026 | 75.63 | 75.65 | 74.74 | 75.18 | 74.67 | -0.58% | 99,510 |
| Jan 22, 2026 | 76.28 | 76.35 | 75.38 | 75.62 | 75.11 | -0.76% | 26,218 |
| Jan 21, 2026 | 76.35 | 76.51 | 75.65 | 76.20 | 75.68 | 0.41% | 116,226 |