Invesco S&P 500 Equal Weight ETF (RSP)

197.27
+0.81 (0.41%)
NYSE · Last Trade: Jan 9th, 10:54 AM EST
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
1/08/2026194.36196.97194.17196.4621,389,653196.46
1/07/2026197.16197.48194.66194.7919,817,574194.79
1/06/2026194.43197.25194.41197.0018,098,749197.00
1/05/2026193.01195.24192.84194.6517,525,928194.65
1/02/2026192.21193.29191.03192.8613,722,733192.86
12/31/2025193.16193.16191.51191.5612,684,530191.56
12/30/2025193.54193.75193.16193.215,088,952193.21
12/29/2025193.61194.06193.13193.527,380,208193.52
12/26/2025193.80193.93193.17193.849,570,693193.84
12/24/2025193.17194.10193.00193.794,193,200193.79
12/23/2025193.34193.66192.72193.096,422,649193.09
12/22/2025192.61193.72192.42193.548,320,600193.54
12/19/2025192.24193.52192.07192.8813,708,082192.12
12/18/2025192.92193.76191.81192.1818,125,023191.42
12/17/2025192.45193.61191.54191.7713,543,321191.01
12/16/2025193.77193.96191.59192.2916,005,470191.53
12/15/2025194.51194.57192.91193.6526,604,464192.88
12/12/2025195.33195.47193.06193.4126,817,091192.64
12/11/2025193.02194.88193.00194.7317,858,659193.96
12/10/2025190.76193.60190.61193.1717,962,849192.41
12/09/2025190.71191.69190.42190.497,891,853189.74
12/08/2025192.24192.27190.67190.858,685,878190.09
12/05/2025191.82192.81191.59192.0012,887,447191.24
12/04/2025191.48192.06191.00191.5511,086,824190.79
12/03/2025190.27191.62190.25191.4913,576,847190.73
12/02/2025190.74190.75189.53190.0411,706,356189.29
12/01/2025190.34191.65190.12190.2213,035,646189.47
11/28/2025190.71191.83190.56191.535,185,488190.77
11/26/2025189.40191.16189.31190.5014,643,852189.75
11/25/2025186.98189.53186.90189.1822,721,582188.43
11/24/2025186.19187.16185.28186.5315,832,889185.79
11/21/2025183.21186.81182.81185.7657,508,453185.02
11/20/2025186.24186.78182.11182.1845,167,636181.46
11/19/2025184.86185.36183.67184.4321,902,740183.70
11/18/2025184.34186.04183.86184.9939,682,767184.26
11/17/2025187.12187.51184.34184.8824,804,903184.15
11/14/2025187.12188.46186.53187.3431,184,421186.60
11/13/2025189.64190.33187.72188.0323,906,197187.28
11/12/2025189.94190.93189.94190.1817,683,126189.43
11/11/2025188.87190.22188.75189.7311,463,446188.98
11/10/2025188.28189.01187.06188.6415,983,231187.89
11/07/2025185.67187.64185.35187.5624,166,746186.82
11/06/2025187.14187.94185.63186.0019,140,626185.26
11/05/2025186.18187.98186.02187.3215,321,861186.58
11/04/2025186.20186.96185.74186.2315,930,121185.49
11/03/2025187.97187.97185.47187.4716,030,537186.73
10/31/2025187.11188.48186.86187.9314,994,175187.19
10/30/2025187.51189.49187.42187.5216,211,851186.78
10/29/2025189.85190.13187.71188.3325,830,713187.58
10/28/2025191.76191.76190.35190.4612,595,615189.71
10/27/2025192.23192.33191.53192.1110,311,152191.35
10/24/2025192.11192.22191.18191.2613,012,247190.50
10/23/2025190.12191.09189.58190.749,809,427189.98
10/22/2025190.84191.12189.16189.8415,088,729189.09
10/21/2025189.86191.33189.63190.769,444,801190.00
10/20/2025189.02190.16189.00189.899,170,199189.14
10/17/2025187.04188.37186.84188.0121,042,251187.26
10/16/2025189.22189.46186.43187.0620,570,057186.32
10/15/2025189.40190.50187.43188.8511,078,669188.10
10/14/2025185.55189.30185.42188.4717,544,308187.72
10/13/2025186.43187.53186.10186.9216,168,355186.18
10/10/2025189.59190.01185.09185.1240,484,643184.39
10/09/2025191.11191.31189.08189.3912,641,706188.64