Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
70.48
+0.85 (1.23%)
At close: Sep 29, 2026, 4:00 PM EDT
70.48
0.00 (0.00%)
After-hours: Sep 29, 2026, 6:30 PM EDT
RSPU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 69.29 | 70.56 | 69.29 | 70.48 | 70.48 | 1.23% | 42,850 |
| Sep 28, 2026 | 70.07 | 70.07 | 69.39 | 69.62 | 69.62 | -0.76% | 36,874 |
| Sep 25, 2026 | 69.98 | 70.24 | 69.44 | 70.15 | 70.15 | 0.39% | 82,680 |
| Sep 24, 2026 | 70.69 | 70.73 | 69.88 | 69.88 | 69.88 | -0.85% | 130,167 |
| Sep 23, 2026 | 71.59 | 71.59 | 70.39 | 70.48 | 70.48 | -1.81% | 158,642 |
| Sep 22, 2026 | 72.15 | 72.31 | 71.78 | 71.78 | 71.78 | -0.32% | 35,337 |
| Sep 21, 2026 | 72.50 | 72.50 | 71.89 | 72.01 | 72.01 | -0.50% | 29,434 |
| Sep 18, 2026 | 73.66 | 73.66 | 72.87 | 72.89 | 72.37 | -1.35% | 16,191 |
| Sep 17, 2026 | 73.66 | 74.05 | 73.42 | 73.88 | 73.36 | 0.74% | 24,715 |
| Sep 16, 2026 | 73.75 | 73.82 | 73.12 | 73.34 | 72.82 | 0.12% | 110,502 |
| Sep 15, 2026 | 74.34 | 74.34 | 73.20 | 73.25 | 72.73 | -1.19% | 94,465 |
| Sep 14, 2026 | 75.08 | 75.08 | 74.04 | 74.13 | 73.61 | -1.18% | 21,760 |
| Sep 11, 2026 | 75.89 | 76.05 | 74.94 | 75.02 | 74.49 | -0.29% | 43,398 |
| Sep 10, 2026 | 75.95 | 76.29 | 75.24 | 75.24 | 74.71 | -1.05% | 46,438 |
| Sep 9, 2026 | 76.70 | 76.96 | 75.79 | 76.04 | 75.50 | -1.07% | 58,358 |
| Sep 8, 2026 | 76.16 | 77.32 | 76.16 | 76.86 | 76.32 | 0.87% | 87,287 |
| Sep 4, 2026 | 75.65 | 76.39 | 75.65 | 76.20 | 75.66 | 0.14% | 39,222 |
| Sep 3, 2026 | 75.60 | 76.20 | 75.60 | 76.09 | 75.55 | 0.94% | 48,235 |
| Sep 2, 2026 | 75.07 | 75.42 | 74.33 | 75.38 | 74.85 | 0.03% | 59,644 |
| Sep 1, 2026 | 74.98 | 75.36 | 74.60 | 75.36 | 74.83 | 0.78% | 41,054 |
| Aug 31, 2026 | 74.60 | 75.03 | 74.27 | 74.78 | 74.25 | -1.59% | 62,074 |
| Aug 28, 2026 | 76.98 | 77.03 | 75.74 | 75.99 | 75.46 | -0.94% | 105,799 |
| Aug 27, 2026 | 76.86 | 76.86 | 76.35 | 76.71 | 76.17 | -0.81% | 101,891 |
| Aug 26, 2026 | 76.80 | 77.61 | 76.71 | 77.34 | 76.80 | 0.55% | 74,734 |
| Aug 25, 2026 | 77.04 | 77.19 | 76.75 | 76.92 | 76.38 | 0.18% | 26,009 |
| Aug 24, 2026 | 76.20 | 76.89 | 75.96 | 76.78 | 76.24 | 0.96% | 155,764 |
| Aug 21, 2026 | 77.94 | 77.94 | 76.01 | 76.05 | 75.51 | -2.30% | 113,446 |
| Aug 20, 2026 | 77.80 | 78.61 | 77.80 | 77.84 | 77.29 | -0.41% | 8,260 |
| Aug 19, 2026 | 78.43 | 78.63 | 77.85 | 78.16 | 77.61 | 0.04% | 13,264 |
| Aug 18, 2026 | 78.82 | 79.25 | 78.10 | 78.13 | 77.58 | -0.32% | 20,017 |
| Aug 17, 2026 | 78.61 | 78.61 | 77.90 | 78.38 | 77.83 | -0.41% | 40,098 |
| Aug 14, 2026 | 78.07 | 78.84 | 78.07 | 78.70 | 78.15 | 0.77% | 36,458 |
| Aug 13, 2026 | 77.99 | 78.32 | 77.94 | 78.10 | 77.55 | 0.39% | 36,232 |
| Aug 12, 2026 | 77.70 | 77.88 | 77.50 | 77.80 | 77.25 | 0.59% | 20,927 |
| Aug 11, 2026 | 76.64 | 77.50 | 76.59 | 77.34 | 76.80 | 0.93% | 39,201 |
| Aug 10, 2026 | 77.46 | 77.46 | 76.61 | 76.63 | 76.09 | -1.25% | 26,275 |
| Aug 7, 2026 | 77.09 | 78.07 | 76.56 | 77.60 | 77.05 | 0.51% | 25,641 |
| Aug 6, 2026 | 78.31 | 78.31 | 76.84 | 77.21 | 76.67 | -0.45% | 55,741 |
| Aug 5, 2026 | 78.35 | 78.51 | 77.00 | 77.56 | 77.01 | -0.91% | 67,974 |
| Aug 4, 2026 | 78.77 | 78.77 | 77.71 | 78.27 | 77.72 | -0.90% | 56,383 |
| Aug 3, 2026 | 78.81 | 79.52 | 78.55 | 78.98 | 78.42 | 0.11% | 22,280 |
| Jul 31, 2026 | 79.24 | 79.38 | 78.89 | 78.89 | 78.33 | -0.78% | 16,294 |
| Jul 30, 2026 | 80.43 | 80.43 | 79.00 | 79.51 | 78.95 | -0.42% | 27,472 |
| Jul 29, 2026 | 81.28 | 81.28 | 79.60 | 79.85 | 79.28 | -1.46% | 14,924 |
| Jul 28, 2026 | 81.59 | 82.50 | 81.03 | 81.03 | 80.46 | -0.26% | 17,449 |
| Jul 27, 2026 | 82.10 | 82.27 | 81.15 | 81.24 | 80.67 | -1.32% | 17,398 |
| Jul 24, 2026 | 82.50 | 82.84 | 82.13 | 82.33 | 81.75 | 0.21% | 15,914 |
| Jul 23, 2026 | 81.49 | 82.38 | 81.49 | 82.16 | 81.58 | 0.38% | 19,105 |
| Jul 22, 2026 | 80.40 | 81.89 | 80.40 | 81.85 | 81.27 | 2.28% | 79,703 |
| Jul 21, 2026 | 80.09 | 80.09 | 79.65 | 80.03 | 79.46 | -0.12% | 25,872 |