Home

Invesco S&P 500 Equal Weight ETF (RSP)

157.18
-9.35 (-5.61%)
NYSE · Last Trade: Apr 6th, 1:55 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco S&P 500 Equal Weight ETF (RSP)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/2025162.85163.11156.94157.1829,025,313157.18
4/03/2025170.00170.63166.46166.5315,807,395166.53
4/02/2025171.94175.39171.94174.867,285,496174.86
4/01/2025173.00173.90171.26173.416,370,158173.41
3/31/2025170.79173.99170.16173.2310,869,680173.23
3/28/2025174.41174.44171.54171.806,787,137171.80
3/27/2025174.65175.51173.61174.495,538,321174.49
3/26/2025175.62176.32174.38174.944,641,885174.94
3/25/2025175.96176.09174.53175.274,313,533175.27
3/24/2025174.64175.97174.34175.699,322,541175.69
3/21/2025173.47174.18172.31173.847,787,834173.01
3/20/2025174.56175.76174.16174.647,685,982173.81
3/19/2025174.26176.21173.84175.377,666,222174.53
3/18/2025174.78174.78173.34174.086,404,396173.25
3/17/2025172.55175.64172.55174.998,485,658174.15
3/14/2025170.87172.89170.30172.667,120,649171.84
3/13/2025171.08171.70168.84169.438,685,649168.62
3/12/2025172.61173.09170.10171.0715,640,450170.25
3/11/2025174.23174.32170.96171.8817,834,983171.06
3/10/2025175.08176.73172.92174.2016,835,331173.37
3/07/2025174.59177.12174.02176.6911,727,395175.84
3/06/2025175.41176.55174.20175.058,611,405174.21
3/05/2025175.22177.50174.54177.016,319,840176.16
3/04/2025177.27177.85174.84175.3810,006,900174.54
3/03/2025180.88181.40177.31178.267,703,709177.41
2/28/2025178.68180.25177.51180.189,252,643179.32
2/27/2025179.80180.56178.10178.206,877,360177.35
2/26/2025180.71181.38179.39179.775,829,127178.91
2/25/2025180.22180.75179.16180.159,329,405179.29
2/24/2025180.37180.79179.21179.976,196,122179.11
2/21/2025182.62182.62179.40179.827,674,007178.96
2/20/2025182.62182.62181.16182.385,153,420181.51
2/19/2025182.00183.02181.68182.847,072,404181.97
2/18/2025181.56182.50181.06182.475,628,492181.60
2/14/2025181.75182.18181.02181.0810,416,210180.21
2/13/2025180.30181.42179.81181.267,191,012180.39
2/12/2025178.75180.11178.66179.708,590,690178.84
2/11/2025180.13180.84179.81180.754,882,097179.89
2/10/2025181.03181.10180.08180.735,189,267179.87
2/07/2025181.68181.79179.94180.226,524,987179.36
2/06/2025182.10182.10180.11181.115,858,841180.24
2/05/2025180.90181.44179.72181.355,615,036180.48
2/04/2025179.86180.85179.74180.477,358,978179.61
2/03/2025178.91180.90177.70180.2523,416,984179.39
1/31/2025182.40183.23181.04181.2410,223,481180.37
1/30/2025181.84183.16181.49182.748,666,472181.87
1/29/2025181.42182.08180.47180.817,848,852179.95
1/28/2025182.30182.35181.02181.4114,005,308180.54
1/27/2025181.26182.35181.16182.3111,277,615181.44
1/24/2025182.11182.85181.94182.198,860,281181.32
1/23/2025181.59182.36180.88182.355,410,550181.48
1/22/2025182.28182.40181.43181.498,398,718180.62
1/21/2025181.09182.21180.94182.137,561,577181.26
1/17/2025180.09180.71179.70180.045,964,005179.18
1/16/2025177.92179.43177.37179.175,757,829178.31
1/15/2025178.73179.01177.28177.779,989,281176.92
1/14/2025175.43176.28174.70176.088,081,813175.24
1/13/2025172.56174.72172.38174.678,189,668173.84
1/10/2025174.66174.94173.07173.257,406,838172.42
1/08/2025175.18175.94174.14175.826,932,936174.98
1/07/2025176.81177.39175.03175.618,468,021174.77
1/06/2025177.13177.96175.94176.208,748,123175.36