Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
74.92
-0.48 (-0.64%)
Aug 15, 2025, 4:00 PM - Market closed
RSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 75.49 | 75.49 | 74.83 | 74.92 | 74.92 | -0.64% | 24,399 |
| Aug 14, 2025 | 75.88 | 75.88 | 75.40 | 75.40 | 75.40 | -0.74% | 60,856 |
| Aug 13, 2025 | 75.67 | 75.98 | 75.38 | 75.96 | 75.96 | 0.38% | 17,522 |
| Aug 12, 2025 | 75.58 | 75.69 | 74.95 | 75.67 | 75.67 | 0.52% | 17,324 |
| Aug 11, 2025 | 75.79 | 75.79 | 75.04 | 75.28 | 75.28 | -0.36% | 28,107 |
| Aug 8, 2025 | 76.07 | 76.07 | 75.33 | 75.55 | 75.55 | -0.33% | 24,149 |
| Aug 7, 2025 | 75.04 | 76.05 | 75.00 | 75.80 | 75.80 | 0.91% | 24,750 |
| Aug 6, 2025 | 75.96 | 75.96 | 75.08 | 75.12 | 75.12 | -0.90% | 39,015 |
| Aug 5, 2025 | 76.53 | 76.75 | 75.60 | 75.80 | 75.80 | -1.15% | 33,672 |
| Aug 4, 2025 | 75.63 | 76.86 | 75.50 | 76.68 | 76.68 | 1.85% | 29,769 |
| Aug 1, 2025 | 74.82 | 75.60 | 74.64 | 75.29 | 75.29 | 0.45% | 55,464 |
| Jul 31, 2025 | 74.23 | 74.95 | 74.21 | 74.95 | 74.95 | 0.74% | 99,146 |
| Jul 30, 2025 | 74.12 | 75.05 | 74.12 | 74.40 | 74.40 | 0.46% | 67,334 |
| Jul 29, 2025 | 73.25 | 74.11 | 73.25 | 74.06 | 74.06 | 1.13% | 36,170 |
| Jul 28, 2025 | 74.07 | 74.07 | 73.11 | 73.23 | 73.23 | -1.33% | 39,379 |
| Jul 25, 2025 | 74.18 | 74.27 | 73.89 | 74.22 | 74.22 | 0.29% | 16,544 |
| Jul 24, 2025 | 74.30 | 74.30 | 73.80 | 74.00 | 74.00 | 0.03% | 31,237 |
| Jul 23, 2025 | 74.99 | 74.99 | 73.75 | 73.98 | 73.98 | -0.46% | 29,073 |
| Jul 22, 2025 | 73.57 | 74.32 | 73.57 | 74.32 | 74.32 | 1.33% | 29,210 |
| Jul 21, 2025 | 73.35 | 73.74 | 73.03 | 73.34 | 73.34 | 0.44% | 92,885 |
| Jul 18, 2025 | 72.17 | 73.21 | 72.17 | 73.02 | 73.02 | 1.50% | 25,309 |
| Jul 17, 2025 | 71.58 | 72.15 | 71.53 | 71.94 | 71.94 | 0.53% | 16,795 |
| Jul 16, 2025 | 71.49 | 71.62 | 71.00 | 71.56 | 71.56 | 0.27% | 13,124 |
| Jul 15, 2025 | 71.81 | 71.81 | 70.98 | 71.37 | 71.37 | -0.79% | 16,874 |
| Jul 14, 2025 | 71.69 | 72.26 | 71.47 | 71.94 | 71.94 | 0.35% | 15,409 |
| Jul 11, 2025 | 71.30 | 71.97 | 71.17 | 71.69 | 71.69 | -0.14% | 66,093 |
| Jul 10, 2025 | 71.14 | 72.01 | 71.14 | 71.79 | 71.79 | 0.54% | 37,048 |
| Jul 9, 2025 | 70.94 | 71.48 | 70.55 | 71.40 | 71.40 | 1.31% | 47,232 |
| Jul 8, 2025 | 70.85 | 70.85 | 69.90 | 70.48 | 70.48 | -0.96% | 21,534 |
| Jul 7, 2025 | 71.30 | 71.30 | 70.85 | 71.16 | 71.16 | -0.10% | 22,826 |
| Jul 3, 2025 | 70.95 | 71.38 | 70.77 | 71.23 | 71.23 | 0.76% | 21,540 |
| Jul 2, 2025 | 71.35 | 71.36 | 70.49 | 70.69 | 70.69 | -0.84% | 113,948 |
| Jul 1, 2025 | 71.04 | 71.50 | 70.58 | 71.29 | 71.29 | 0.24% | 133,562 |
| Jun 30, 2025 | 70.47 | 71.17 | 70.46 | 71.12 | 71.12 | 0.55% | 22,776 |
| Jun 27, 2025 | 70.95 | 71.26 | 70.58 | 70.73 | 70.73 | 0.16% | 22,751 |
| Jun 26, 2025 | 70.39 | 70.65 | 70.11 | 70.62 | 70.62 | 0.86% | 30,701 |
| Jun 25, 2025 | 71.03 | 71.03 | 69.95 | 70.02 | 70.02 | -1.45% | 21,330 |
| Jun 24, 2025 | 70.99 | 71.20 | 70.88 | 71.05 | 71.05 | 0.41% | 17,402 |
| Jun 23, 2025 | 70.07 | 70.80 | 70.07 | 70.76 | 70.76 | 0.57% | 11,855 |
| Jun 20, 2025 | 70.56 | 70.88 | 70.25 | 70.36 | 69.90 | 0.19% | 10,159 |
| Jun 18, 2025 | 70.25 | 70.36 | 69.89 | 70.23 | 69.78 | 0.30% | 13,820 |
| Jun 17, 2025 | 70.63 | 70.63 | 69.73 | 70.02 | 69.57 | -0.74% | 16,384 |
| Jun 16, 2025 | 71.32 | 71.63 | 70.35 | 70.54 | 70.08 | -0.45% | 18,316 |
| Jun 13, 2025 | 71.29 | 71.37 | 70.76 | 70.86 | 70.40 | -0.87% | 25,618 |
| Jun 12, 2025 | 70.75 | 71.48 | 70.75 | 71.48 | 71.02 | 1.17% | 14,998 |
| Jun 11, 2025 | 70.91 | 70.91 | 70.47 | 70.65 | 70.19 | - | 44,053 |
| Jun 10, 2025 | 70.74 | 70.74 | 70.31 | 70.65 | 70.19 | 0.27% | 38,027 |
| Jun 9, 2025 | 70.98 | 71.06 | 70.46 | 70.46 | 70.00 | -0.73% | 42,615 |
| Jun 6, 2025 | 71.02 | 71.08 | 70.57 | 70.98 | 70.52 | 0.35% | 45,719 |
| Jun 5, 2025 | 71.09 | 71.09 | 70.62 | 70.73 | 70.27 | -0.21% | 19,870 |