Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
NYSEARCA: RSPD · Real-Time Price · USD
52.51
+2.29 (4.56%)
At close: May 12, 2025, 4:00 PM
52.51
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RSPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 52.24 | 52.72 | 51.99 | 51.99 | - | 3.52% | 37,284 |
| May 9, 2025 | 50.34 | 50.34 | 49.98 | 50.22 | 50.22 | -0.38% | 23,771 |
| May 8, 2025 | 50.18 | 50.78 | 50.07 | 50.41 | 50.41 | 1.33% | 34,568 |
| May 7, 2025 | 49.58 | 49.85 | 49.58 | 49.75 | 49.75 | 0.71% | 50,507 |
| May 6, 2025 | 49.27 | 49.76 | 49.27 | 49.40 | 49.40 | -0.86% | 49,320 |
| May 5, 2025 | 49.78 | 50.24 | 49.78 | 49.83 | 49.83 | -0.38% | 28,292 |
| May 2, 2025 | 49.61 | 50.05 | 49.59 | 50.02 | 50.02 | 2.10% | 29,674 |
| May 1, 2025 | 49.04 | 49.41 | 48.95 | 48.99 | 48.99 | 0.18% | 40,206 |
| Apr 30, 2025 | 48.19 | 48.99 | 47.77 | 48.90 | 48.90 | -0.53% | 18,961 |
| Apr 29, 2025 | 48.75 | 49.23 | 48.67 | 49.16 | 49.16 | 0.49% | 30,434 |
| Apr 28, 2025 | 48.82 | 49.23 | 48.45 | 48.92 | 48.92 | 0.33% | 42,310 |
| Apr 25, 2025 | 48.62 | 48.79 | 48.49 | 48.76 | 48.76 | 0.35% | 14,519 |
| Apr 24, 2025 | 47.96 | 48.66 | 47.73 | 48.59 | 48.59 | 1.55% | 22,019 |
| Apr 23, 2025 | 48.68 | 49.37 | 47.78 | 47.85 | 47.85 | 1.18% | 49,926 |
| Apr 22, 2025 | 46.42 | 47.48 | 46.42 | 47.29 | 47.29 | 2.98% | 47,875 |
| Apr 21, 2025 | 46.23 | 46.30 | 45.33 | 45.92 | 45.92 | -1.67% | 87,206 |
| Apr 17, 2025 | 46.25 | 46.91 | 46.23 | 46.70 | 46.70 | 1.30% | 41,014 |
| Apr 16, 2025 | 46.85 | 46.91 | 45.75 | 46.10 | 46.10 | -1.71% | 59,481 |
| Apr 15, 2025 | 47.13 | 47.53 | 46.81 | 46.90 | 46.90 | -0.66% | 64,273 |
| Apr 14, 2025 | 47.68 | 47.68 | 46.59 | 47.21 | 47.21 | 0.77% | 47,458 |
| Apr 11, 2025 | 46.31 | 46.90 | 45.67 | 46.85 | 46.85 | 0.99% | 48,732 |
| Apr 10, 2025 | 47.03 | 47.03 | 45.06 | 46.39 | 46.39 | -4.01% | 100,446 |
| Apr 9, 2025 | 43.75 | 48.52 | 43.71 | 48.33 | 48.33 | 9.62% | 68,574 |
| Apr 8, 2025 | 46.78 | 46.86 | 43.47 | 44.09 | 44.09 | -2.48% | 72,060 |
| Apr 7, 2025 | 44.64 | 47.28 | 44.18 | 45.21 | 45.21 | -2.08% | 134,004 |
| Apr 4, 2025 | 46.07 | 47.39 | 45.57 | 46.17 | 46.17 | -2.72% | 66,613 |
| Apr 3, 2025 | 48.57 | 48.58 | 47.33 | 47.46 | 47.46 | -6.96% | 53,347 |
| Apr 2, 2025 | 49.88 | 51.19 | 49.88 | 51.01 | 51.01 | 1.61% | 85,564 |
| Apr 1, 2025 | 49.85 | 50.26 | 49.41 | 50.20 | 50.20 | 0.60% | 25,008 |
| Mar 31, 2025 | 48.86 | 50.13 | 48.65 | 49.90 | 49.90 | 0.75% | 32,969 |
| Mar 28, 2025 | 50.76 | 50.76 | 49.46 | 49.53 | 49.53 | -2.96% | 37,243 |
| Mar 27, 2025 | 50.94 | 51.50 | 50.82 | 51.04 | 51.04 | -0.31% | 139,230 |
| Mar 26, 2025 | 51.43 | 51.52 | 51.00 | 51.20 | 51.20 | -0.39% | 24,600 |
| Mar 25, 2025 | 51.52 | 51.53 | 51.11 | 51.40 | 51.40 | -0.06% | 28,719 |
| Mar 24, 2025 | 50.71 | 51.49 | 50.71 | 51.43 | 51.43 | 2.14% | 19,149 |
| Mar 21, 2025 | 49.88 | 50.38 | 49.55 | 50.35 | 50.17 | -0.55% | 93,051 |
| Mar 20, 2025 | 50.44 | 51.16 | 50.44 | 50.63 | 50.45 | -0.26% | 40,839 |
| Mar 19, 2025 | 50.20 | 51.02 | 50.20 | 50.76 | 50.58 | 1.42% | 1,875,994 |
| Mar 18, 2025 | 50.42 | 50.42 | 49.89 | 50.05 | 49.88 | -1.15% | 28,976 |
| Mar 17, 2025 | 49.99 | 50.81 | 49.99 | 50.63 | 50.45 | 1.32% | 101,711 |
| Mar 14, 2025 | 49.54 | 49.99 | 49.42 | 49.97 | 49.80 | 2.23% | 66,517 |
| Mar 13, 2025 | 50.00 | 50.00 | 48.83 | 48.88 | 48.71 | -2.45% | 57,050 |
| Mar 12, 2025 | 50.91 | 50.92 | 49.75 | 50.11 | 49.93 | -0.79% | 52,319 |
| Mar 11, 2025 | 51.63 | 51.63 | 50.19 | 50.51 | 50.33 | -2.11% | 64,252 |
| Mar 10, 2025 | 52.01 | 52.28 | 51.24 | 51.60 | 51.42 | -1.88% | 114,570 |
| Mar 7, 2025 | 52.36 | 52.72 | 51.34 | 52.59 | 52.41 | 0.06% | 341,738 |
| Mar 6, 2025 | 52.68 | 53.26 | 52.49 | 52.56 | 52.38 | -1.31% | 46,975 |
| Mar 5, 2025 | 52.68 | 53.32 | 52.47 | 53.26 | 53.07 | 1.33% | 57,314 |
| Mar 4, 2025 | 52.46 | 53.21 | 52.14 | 52.56 | 52.38 | -1.90% | 21,483 |
| Mar 3, 2025 | 54.70 | 54.89 | 53.29 | 53.58 | 53.39 | -1.47% | 45,126 |