Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
NYSEARCA: RSPN · Real-Time Price · USD
53.30
+0.43 (0.81%)
At close: Jun 27, 2025, 4:00 PM
53.30
0.00 (0.00%)
After-hours: Jun 27, 2025, 8:00 PM EDT
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.09 | 53.59 | 52.93 | 53.30 | 53.30 | 0.81% | 23,811 |
| Jun 26, 2025 | 52.60 | 52.96 | 52.48 | 52.87 | 52.87 | 0.90% | 43,327 |
| Jun 25, 2025 | 52.93 | 52.93 | 52.29 | 52.40 | 52.40 | -0.95% | 115,466 |
| Jun 24, 2025 | 52.79 | 52.98 | 52.50 | 52.90 | 52.90 | 0.90% | 50,133 |
| Jun 23, 2025 | 51.75 | 52.49 | 51.48 | 52.43 | 52.43 | 1.26% | 30,387 |
| Jun 20, 2025 | 52.17 | 52.22 | 51.72 | 51.78 | 51.66 | -0.06% | 17,059 |
| Jun 18, 2025 | 51.97 | 52.26 | 51.78 | 51.81 | 51.69 | -0.15% | 54,021 |
| Jun 17, 2025 | 52.25 | 52.39 | 51.88 | 51.89 | 51.77 | -1.12% | 20,442 |
| Jun 16, 2025 | 52.41 | 52.68 | 52.27 | 52.48 | 52.36 | 0.77% | 15,405 |
| Jun 13, 2025 | 52.27 | 52.55 | 51.99 | 52.08 | 51.96 | -1.16% | 33,068 |
| Jun 12, 2025 | 52.27 | 52.70 | 52.27 | 52.69 | 52.57 | -0.02% | 134,086 |
| Jun 11, 2025 | 52.97 | 52.97 | 52.58 | 52.70 | 52.58 | -0.51% | 38,897 |
| Jun 10, 2025 | 52.90 | 52.97 | 52.67 | 52.97 | 52.85 | 0.13% | 32,039 |
| Jun 9, 2025 | 53.07 | 53.20 | 52.78 | 52.90 | 52.78 | -0.13% | 17,437 |
| Jun 6, 2025 | 52.98 | 53.07 | 52.75 | 52.97 | 52.85 | 0.88% | 28,807 |
| Jun 5, 2025 | 52.72 | 52.72 | 52.32 | 52.51 | 52.39 | -0.13% | 44,999 |
| Jun 4, 2025 | 52.64 | 52.83 | 52.54 | 52.58 | 52.46 | 0.13% | 46,288 |
| Jun 3, 2025 | 52.03 | 52.56 | 51.99 | 52.51 | 52.39 | 0.92% | 280,851 |
| Jun 2, 2025 | 52.16 | 52.16 | 51.47 | 52.03 | 51.91 | -0.48% | 25,596 |
| May 30, 2025 | 52.14 | 52.37 | 51.89 | 52.28 | 52.16 | - | 44,113 |
| May 29, 2025 | 52.42 | 52.42 | 51.93 | 52.28 | 52.16 | 0.33% | 37,672 |
| May 28, 2025 | 52.59 | 52.65 | 52.11 | 52.11 | 51.99 | -0.80% | 40,656 |
| May 27, 2025 | 52.25 | 52.58 | 51.94 | 52.53 | 52.41 | 1.90% | 86,345 |
| May 23, 2025 | 51.40 | 51.77 | 51.38 | 51.55 | 51.43 | -0.60% | 29,049 |
| May 22, 2025 | 51.71 | 52.16 | 51.52 | 51.86 | 51.74 | 0.15% | 60,476 |
| May 21, 2025 | 52.50 | 52.65 | 51.76 | 51.78 | 51.66 | -2.10% | 26,381 |
| May 20, 2025 | 53.02 | 53.13 | 52.70 | 52.89 | 52.77 | -0.56% | 52,595 |
| May 19, 2025 | 52.70 | 53.23 | 52.68 | 53.19 | 53.07 | 0.15% | 54,335 |
| May 16, 2025 | 52.50 | 53.11 | 52.34 | 53.11 | 52.99 | 1.18% | 110,462 |
| May 15, 2025 | 52.07 | 52.49 | 52.03 | 52.49 | 52.37 | 0.86% | 115,340 |
| May 14, 2025 | 52.30 | 52.30 | 52.00 | 52.04 | 51.92 | -0.69% | 33,173 |
| May 13, 2025 | 52.26 | 52.64 | 52.09 | 52.40 | 52.28 | 0.60% | 29,399 |
| May 12, 2025 | 52.05 | 52.13 | 51.68 | 52.09 | 51.97 | 3.35% | 58,454 |
| May 9, 2025 | 50.57 | 50.57 | 50.10 | 50.40 | 50.28 | 0.06% | 24,221 |
| May 8, 2025 | 49.99 | 50.80 | 49.95 | 50.37 | 50.25 | 1.82% | 43,511 |
| May 7, 2025 | 49.31 | 49.71 | 49.26 | 49.47 | 49.36 | 0.63% | 13,687 |
| May 6, 2025 | 49.19 | 49.47 | 49.07 | 49.16 | 49.05 | -1.17% | 15,845 |
| May 5, 2025 | 49.45 | 50.03 | 49.45 | 49.74 | 49.63 | -0.06% | 35,952 |
| May 2, 2025 | 49.48 | 49.94 | 49.48 | 49.77 | 49.66 | 1.97% | 41,632 |
| May 1, 2025 | 48.76 | 49.21 | 48.76 | 48.81 | 48.70 | 0.49% | 13,174 |
| Apr 30, 2025 | 47.75 | 48.76 | 47.44 | 48.57 | 48.46 | 0.62% | 55,223 |
| Apr 29, 2025 | 47.78 | 48.40 | 47.78 | 48.27 | 48.16 | 0.46% | 34,409 |
| Apr 28, 2025 | 47.99 | 48.40 | 47.68 | 48.05 | 47.94 | 0.21% | 34,080 |
| Apr 25, 2025 | 47.80 | 48.01 | 47.60 | 47.95 | 47.84 | -0.19% | 44,833 |
| Apr 24, 2025 | 46.82 | 48.08 | 46.75 | 48.04 | 47.93 | 2.47% | 42,965 |
| Apr 23, 2025 | 47.54 | 48.03 | 46.77 | 46.88 | 46.77 | 0.95% | 109,135 |
| Apr 22, 2025 | 45.75 | 46.56 | 45.75 | 46.44 | 46.33 | 2.22% | 293,959 |
| Apr 21, 2025 | 46.03 | 46.12 | 44.94 | 45.43 | 45.33 | -2.32% | 668,819 |
| Apr 17, 2025 | 46.36 | 46.88 | 46.25 | 46.51 | 46.40 | 0.67% | 36,751 |
| Apr 16, 2025 | 46.75 | 46.92 | 45.91 | 46.20 | 46.09 | -1.58% | 62,380 |