Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
75.45
+0.29 (0.38%)
Jun 27, 2025, 4:00 PM - Market closed
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 75.40 | 75.79 | 75.15 | 75.45 | 75.45 | 0.38% | 7,219 |
| Jun 26, 2025 | 74.64 | 75.24 | 74.64 | 75.16 | 75.16 | 0.96% | 21,021 |
| Jun 25, 2025 | 74.27 | 74.61 | 74.24 | 74.44 | 74.44 | -0.47% | 3,644 |
| Jun 24, 2025 | 73.64 | 75.00 | 73.64 | 74.79 | 74.79 | 1.17% | 10,168 |
| Jun 23, 2025 | 72.99 | 73.93 | 72.60 | 73.93 | 73.93 | 0.88% | 7,583 |
| Jun 20, 2025 | 73.32 | 73.35 | 73.00 | 73.28 | 72.99 | 0.59% | 3,656 |
| Jun 18, 2025 | 72.19 | 73.18 | 72.19 | 72.85 | 72.56 | 0.51% | 5,826 |
| Jun 17, 2025 | 72.61 | 72.62 | 72.17 | 72.48 | 72.19 | -0.64% | 17,595 |
| Jun 16, 2025 | 72.57 | 73.39 | 72.55 | 72.95 | 72.66 | 1.27% | 8,277 |
| Jun 13, 2025 | 72.62 | 72.85 | 71.95 | 72.04 | 71.75 | -1.89% | 4,847 |
| Jun 12, 2025 | 72.90 | 73.42 | 72.90 | 73.42 | 73.13 | 0.20% | 5,896 |
| Jun 11, 2025 | 73.33 | 74.06 | 73.17 | 73.27 | 72.98 | -0.18% | 5,002 |
| Jun 10, 2025 | 73.49 | 73.51 | 73.19 | 73.40 | 73.11 | -0.19% | 3,777 |
| Jun 9, 2025 | 73.92 | 73.92 | 73.03 | 73.54 | 73.25 | -0.54% | 9,216 |
| Jun 6, 2025 | 74.01 | 74.01 | 73.67 | 73.95 | 73.65 | 1.52% | 3,712 |
| Jun 5, 2025 | 73.00 | 73.12 | 72.73 | 72.84 | 72.55 | -0.35% | 5,407 |
| Jun 4, 2025 | 73.43 | 73.43 | 73.09 | 73.09 | 72.80 | -0.52% | 2,977 |
| Jun 3, 2025 | 72.99 | 73.67 | 71.91 | 73.47 | 73.18 | 0.39% | 16,283 |
| Jun 2, 2025 | 72.72 | 73.18 | 72.18 | 73.18 | 72.89 | -0.05% | 7,195 |
| May 30, 2025 | 72.69 | 73.23 | 72.65 | 73.22 | 72.93 | 0.25% | 3,423 |
| May 29, 2025 | 72.65 | 73.09 | 72.65 | 73.03 | 72.74 | 0.54% | 5,028 |
| May 28, 2025 | 73.25 | 73.30 | 72.64 | 72.64 | 72.35 | -1.02% | 11,819 |
| May 27, 2025 | 72.31 | 73.50 | 72.30 | 73.39 | 73.10 | 1.88% | 30,516 |
| May 23, 2025 | 71.20 | 72.15 | 71.20 | 72.03 | 71.75 | -0.26% | 2,087 |
| May 22, 2025 | 72.13 | 72.55 | 71.98 | 72.22 | 71.93 | -0.28% | 30,760 |
| May 21, 2025 | 73.50 | 73.84 | 72.42 | 72.42 | 72.13 | -2.25% | 24,816 |
| May 20, 2025 | 74.10 | 74.29 | 73.86 | 74.09 | 73.80 | -0.57% | 22,322 |
| May 19, 2025 | 73.70 | 74.59 | 73.70 | 74.51 | 74.22 | 0.02% | 4,873 |
| May 16, 2025 | 73.96 | 74.65 | 73.96 | 74.50 | 74.20 | 0.74% | 3,282 |
| May 15, 2025 | 73.41 | 74.01 | 73.41 | 73.95 | 73.66 | 0.64% | 3,461 |
| May 14, 2025 | 73.48 | 73.58 | 73.20 | 73.48 | 73.19 | -0.51% | 7,387 |
| May 13, 2025 | 73.70 | 74.18 | 73.70 | 73.86 | 73.56 | 0.38% | 6,668 |
| May 12, 2025 | 73.32 | 73.68 | 73.22 | 73.58 | 73.28 | 2.32% | 1,546 |
| May 9, 2025 | 72.06 | 72.10 | 71.70 | 71.91 | 71.62 | 0.05% | 2,408 |
| May 8, 2025 | 71.48 | 72.47 | 71.48 | 71.87 | 71.58 | 1.13% | 6,182 |
| May 7, 2025 | 71.05 | 71.31 | 70.95 | 71.07 | 70.78 | 0.43% | 7,577 |
| May 6, 2025 | 70.80 | 71.05 | 70.65 | 70.76 | 70.48 | -0.44% | 1,661 |
| May 5, 2025 | 70.87 | 71.53 | 70.87 | 71.08 | 70.79 | -0.15% | 3,472 |
| May 2, 2025 | 70.37 | 71.33 | 70.26 | 71.18 | 70.90 | 2.30% | 3,620 |
| May 1, 2025 | 69.52 | 69.85 | 69.34 | 69.58 | 69.30 | 0.04% | 18,404 |
| Apr 30, 2025 | 67.90 | 69.55 | 67.90 | 69.55 | 69.27 | -0.15% | 3,107 |
| Apr 29, 2025 | 68.74 | 69.75 | 68.63 | 69.66 | 69.38 | 0.85% | 5,097 |
| Apr 28, 2025 | 68.68 | 69.14 | 68.51 | 69.07 | 68.80 | 0.50% | 12,187 |
| Apr 25, 2025 | 68.86 | 69.12 | 68.32 | 68.73 | 68.45 | -0.91% | 3,849 |
| Apr 24, 2025 | 68.34 | 69.46 | 68.34 | 69.36 | 69.08 | 1.23% | 7,329 |
| Apr 23, 2025 | 69.35 | 69.60 | 68.28 | 68.51 | 68.24 | 1.12% | 5,402 |
| Apr 22, 2025 | 66.27 | 67.81 | 66.27 | 67.76 | 67.49 | 3.23% | 8,254 |
| Apr 21, 2025 | 66.70 | 72.00 | 64.90 | 65.64 | 65.38 | -2.19% | 8,837 |
| Apr 17, 2025 | 66.95 | 69.54 | 66.62 | 67.11 | 66.85 | 0.32% | 6,086 |
| Apr 16, 2025 | 67.72 | 67.78 | 66.41 | 66.90 | 66.63 | -1.45% | 4,880 |