Invesco S&P 500 Equal Weight Swap UCITS ETF (ETR:RSPS)
Germany · Delayed Price · Currency is EUR 5.14
+0.01 (0.21%)
Last updated: Sep 22, 2026, 5:30 PM CET
ETR:RSPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5.14 | 5.15 | 5.14 | 5.14 | 5.14 | 0.21% | 817 |
| Sep 21, 2026 | 5.12 | 5.13 | 5.10 | 5.13 | 5.13 | 0.45% | 11,864 |
| Sep 18, 2026 | 5.13 | 5.13 | 5.10 | 5.10 | 5.10 | -0.41% | - |
| Sep 17, 2026 | 5.13 | 5.15 | 5.13 | 5.13 | 5.13 | 0.18% | 180 |
| Sep 16, 2026 | 5.11 | 5.12 | 5.11 | 5.12 | 5.12 | 0.14% | 6,479 |
| Sep 15, 2026 | 5.12 | 5.13 | 5.11 | 5.11 | 5.11 | -0.29% | 9,156 |
| Sep 14, 2026 | 5.12 | 5.15 | 5.12 | 5.12 | 5.12 | 0.49% | 16,927 |
| Sep 11, 2026 | 5.09 | 5.11 | 5.08 | 5.10 | 5.10 | 0.51% | 47,092 |
| Sep 10, 2026 | 5.10 | 5.10 | 5.07 | 5.07 | 5.07 | -0.43% | 20,339 |
| Sep 9, 2026 | 5.13 | 5.14 | 5.10 | 5.10 | 5.10 | -1.14% | 9,799 |
| Sep 8, 2026 | 5.18 | 5.18 | 5.15 | 5.15 | 5.15 | -0.17% | 644 |
| Sep 7, 2026 | 5.18 | 5.18 | 5.16 | 5.16 | 5.16 | -0.65% | 7,880 |
| Sep 4, 2026 | 5.21 | 5.21 | 5.20 | 5.20 | 5.20 | -0.25% | 10 |
| Sep 3, 2026 | 5.19 | 5.21 | 5.19 | 5.21 | 5.21 | 0.21% | - |
| Sep 2, 2026 | 5.19 | 5.20 | 5.18 | 5.20 | 5.20 | 0.23% | 634 |
| Sep 1, 2026 | 5.22 | 5.22 | 5.19 | 5.19 | 5.19 | -0.36% | 31 |
| Aug 31, 2026 | 5.23 | 5.24 | 5.21 | 5.21 | 5.21 | -1.01% | 2,523 |
| Aug 28, 2026 | 5.25 | 5.26 | 5.24 | 5.26 | 5.26 | 0.08% | 2,325 |
| Aug 27, 2026 | 5.26 | 5.26 | 5.25 | 5.26 | 5.26 | 0.04% | 10 |
| Aug 26, 2026 | 5.23 | 5.25 | 5.23 | 5.25 | 5.25 | 0.36% | 5,896 |
| Aug 25, 2026 | 5.25 | 5.26 | 5.23 | 5.23 | 5.23 | -0.02% | 53,777 |
| Aug 24, 2026 | 5.23 | 5.25 | 5.23 | 5.24 | 5.24 | 0.02% | 4,282 |
| Aug 21, 2026 | 5.20 | 5.23 | 5.20 | 5.23 | 5.23 | 0.08% | - |
| Aug 20, 2026 | 5.24 | 5.24 | 5.22 | 5.23 | 5.23 | -0.55% | 2,717 |
| Aug 19, 2026 | 5.23 | 5.27 | 5.23 | 5.26 | 5.26 | 0.10% | 57,420 |
| Aug 18, 2026 | 5.26 | 5.26 | 5.25 | 5.25 | 5.25 | -0.27% | 4,207 |
| Aug 17, 2026 | 5.29 | 5.29 | 5.27 | 5.27 | 5.27 | -0.66% | 315 |
| Aug 14, 2026 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 0.09% | 1,030 |
| Aug 13, 2026 | 5.30 | 5.30 | 5.29 | 5.30 | 5.30 | 0.59% | 10,067 |
| Aug 12, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 0.04% | 9 |
| Aug 11, 2026 | 5.25 | 5.28 | 5.25 | 5.27 | 5.27 | 0.17% | 5,737 |
| Aug 10, 2026 | 5.25 | 5.26 | 5.25 | 5.26 | 5.26 | 0.23% | 5,375 |
| Aug 7, 2026 | 5.23 | 5.24 | 5.22 | 5.24 | 5.24 | 0.17% | 9,839 |
| Aug 6, 2026 | 5.26 | 5.27 | 5.24 | 5.24 | 5.24 | -0.10% | 280 |
| Aug 5, 2026 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 0.08% | 102 |
| Aug 4, 2026 | 5.21 | 5.24 | 5.20 | 5.24 | 5.24 | 0.96% | 1,982 |
| Aug 3, 2026 | 5.16 | 5.19 | 5.16 | 5.19 | 5.19 | 0.93% | 14 |
| Jul 31, 2026 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | 0.43% | 2,013 |
| Jul 30, 2026 | 5.21 | 5.21 | 5.11 | 5.12 | 5.12 | -2.63% | 1,831 |
| Jul 29, 2026 | 5.27 | 5.29 | 5.25 | 5.25 | 5.25 | -0.36% | 13,401 |
| Jul 28, 2026 | 5.23 | 5.27 | 5.23 | 5.27 | 5.27 | 1.33% | 1,092 |
| Jul 27, 2026 | 5.20 | 5.22 | 5.20 | 5.20 | 5.20 | 0.31% | 4,245 |
| Jul 24, 2026 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 0.91% | 1,229 |
| Jul 23, 2026 | 5.14 | 5.16 | 5.14 | 5.14 | 5.14 | -0.19% | 6,461 |
| Jul 22, 2026 | 5.14 | 5.16 | 5.14 | 5.15 | 5.15 | 0.27% | 28,615 |
| Jul 21, 2026 | 5.13 | 5.14 | 5.13 | 5.14 | 5.14 | -0.21% | 11,626 |
| Jul 20, 2026 | 5.14 | 5.17 | 5.14 | 5.15 | 5.15 | -0.16% | 1,261 |
| Jul 17, 2026 | 5.17 | 5.19 | 5.16 | 5.16 | 5.16 | -0.42% | 1,698 |
| Jul 16, 2026 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 0.58% | 6,501 |
| Jul 15, 2026 | 5.15 | 5.15 | 5.14 | 5.15 | 5.15 | 0.08% | 78 |