Invesco S&P 500 Equal Weight Income Advantage ETF (RSPA)
NYSEARCA: RSPA · Real-Time Price · USD
50.51
-0.08 (-0.16%)
At close: Aug 15, 2025, 4:00 PM
50.42
-0.09 (-0.18%)
After-hours: Aug 15, 2025, 8:00 PM EDT
RSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 50.39 | 50.94 | 50.34 | 50.51 | 50.51 | -0.16% | 66,261 |
| Aug 14, 2025 | 50.56 | 50.64 | 50.26 | 50.59 | 50.59 | -0.26% | 135,589 |
| Aug 13, 2025 | 50.39 | 50.77 | 50.33 | 50.72 | 50.72 | 0.98% | 61,070 |
| Aug 12, 2025 | 49.92 | 50.28 | 49.75 | 50.23 | 50.23 | 1.07% | 35,059 |
| Aug 11, 2025 | 49.88 | 49.99 | 49.52 | 49.70 | 49.70 | -0.14% | 48,890 |
| Aug 8, 2025 | 49.86 | 49.86 | 49.69 | 49.77 | 49.77 | 0.18% | 160,072 |
| Aug 7, 2025 | 49.81 | 49.95 | 49.47 | 49.68 | 49.68 | -0.12% | 40,206 |
| Aug 6, 2025 | 49.87 | 50.28 | 49.54 | 49.74 | 49.74 | 0.04% | 43,432 |
| Aug 5, 2025 | 50.04 | 50.04 | 49.49 | 49.72 | 49.72 | -0.32% | 51,714 |
| Aug 4, 2025 | 49.69 | 49.89 | 49.55 | 49.88 | 49.88 | 1.07% | 33,700 |
| Aug 1, 2025 | 49.60 | 49.60 | 48.85 | 49.35 | 49.35 | -1.10% | 176,224 |
| Jul 31, 2025 | 50.18 | 50.18 | 49.78 | 49.90 | 49.90 | -0.58% | 115,443 |
| Jul 30, 2025 | 50.51 | 50.51 | 49.95 | 50.19 | 50.19 | -0.36% | 40,069 |
| Jul 29, 2025 | 50.51 | 50.51 | 50.26 | 50.37 | 50.37 | -0.32% | 40,659 |
| Jul 28, 2025 | 50.75 | 50.75 | 50.35 | 50.53 | 50.53 | -0.22% | 70,158 |
| Jul 25, 2025 | 50.57 | 50.64 | 50.33 | 50.64 | 50.64 | 0.42% | 26,740 |
| Jul 24, 2025 | 50.55 | 50.58 | 50.30 | 50.43 | 50.43 | -0.08% | 43,235 |
| Jul 23, 2025 | 50.29 | 50.52 | 50.18 | 50.47 | 50.47 | 0.44% | 43,376 |
| Jul 22, 2025 | 49.83 | 50.27 | 49.83 | 50.25 | 50.25 | 0.92% | 22,686 |
| Jul 21, 2025 | 50.11 | 50.11 | 49.76 | 49.79 | 49.79 | -0.94% | 31,574 |
| Jul 18, 2025 | 50.26 | 50.44 | 50.15 | 50.26 | 49.87 | 0.06% | 34,357 |
| Jul 17, 2025 | 50.00 | 50.41 | 49.80 | 50.23 | 49.84 | 0.53% | 23,545 |
| Jul 16, 2025 | 50.03 | 50.11 | 49.49 | 49.97 | 49.58 | 0.01% | 1,008,610 |
| Jul 15, 2025 | 50.46 | 50.46 | 49.77 | 49.96 | 49.57 | -0.59% | 73,273 |
| Jul 14, 2025 | 50.32 | 50.41 | 50.10 | 50.26 | 49.87 | -0.42% | 27,860 |
| Jul 11, 2025 | 50.46 | 50.49 | 50.08 | 50.47 | 50.08 | -0.30% | 24,685 |
| Jul 10, 2025 | 50.43 | 50.71 | 50.29 | 50.62 | 50.23 | 0.52% | 67,424 |
| Jul 9, 2025 | 50.43 | 50.47 | 50.01 | 50.36 | 49.97 | 0.10% | 87,185 |
| Jul 8, 2025 | 50.25 | 50.33 | 50.05 | 50.31 | 49.92 | 0.22% | 25,480 |
| Jul 7, 2025 | 50.37 | 50.37 | 49.89 | 50.20 | 49.81 | -0.26% | 35,150 |
| Jul 3, 2025 | 50.44 | 50.55 | 50.09 | 50.33 | 49.94 | 0.36% | 22,839 |
| Jul 2, 2025 | 50.19 | 50.27 | 49.96 | 50.15 | 49.76 | 0.30% | 52,259 |
| Jul 1, 2025 | 49.79 | 50.23 | 49.62 | 50.00 | 49.61 | 0.22% | 55,087 |
| Jun 30, 2025 | 50.32 | 50.32 | 49.60 | 49.89 | 49.50 | 0.69% | 50,764 |
| Jun 27, 2025 | 49.69 | 50.47 | 49.36 | 49.55 | 49.17 | 0.18% | 35,715 |
| Jun 26, 2025 | 49.41 | 49.70 | 49.22 | 49.46 | 49.08 | 0.57% | 34,344 |
| Jun 25, 2025 | 49.53 | 49.53 | 49.08 | 49.18 | 48.80 | -0.20% | 16,083 |
| Jun 24, 2025 | 49.23 | 49.54 | 49.07 | 49.28 | 48.90 | 0.43% | 62,280 |
| Jun 23, 2025 | 48.86 | 49.92 | 48.51 | 49.07 | 48.69 | -0.45% | 27,598 |
| Jun 20, 2025 | 48.98 | 49.31 | 48.90 | 49.29 | 48.53 | 0.63% | 17,688 |
| Jun 18, 2025 | 48.93 | 49.34 | 48.91 | 48.98 | 48.22 | -0.20% | 32,306 |
| Jun 17, 2025 | 49.31 | 49.50 | 48.87 | 49.08 | 48.32 | -0.57% | 22,377 |
| Jun 16, 2025 | 49.31 | 49.53 | 49.21 | 49.36 | 48.60 | 0.84% | 21,253 |
| Jun 13, 2025 | 49.23 | 49.34 | 48.81 | 48.95 | 48.20 | -0.97% | 23,242 |
| Jun 12, 2025 | 49.16 | 49.70 | 49.04 | 49.43 | 48.67 | 0.04% | 43,080 |
| Jun 11, 2025 | 49.41 | 49.89 | 49.23 | 49.41 | 48.65 | -0.22% | 36,648 |
| Jun 10, 2025 | 49.42 | 49.56 | 49.25 | 49.52 | 48.76 | 0.61% | 39,761 |
| Jun 9, 2025 | 49.78 | 49.78 | 49.08 | 49.22 | 48.46 | 0.02% | 37,267 |
| Jun 6, 2025 | 49.23 | 49.30 | 49.07 | 49.21 | 48.45 | 0.63% | 31,246 |
| Jun 5, 2025 | 49.20 | 49.20 | 48.60 | 48.90 | 48.15 | -0.35% | 27,328 |