RSP
AMEXMarket ClosedInvesco S&P 500 Equal Weight ETF
$191.77
$0.52 (-0.27%)
As of 10:33 AM
Open
$192.45
High
$193.61
Low
$191.54
Prev Close
$192.29
52W High
$195.47
52W Low
$150.35
Volume
13.21M
Mkt Cap
$76.81B
Invesco S&P 500 Equal Weight ETF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/17/2025 | $192.45 | $193.61 | $191.54 | $191.77 | 13.21M |
| 12/16/2025 | $193.77 | $193.96 | $191.59 | $192.29 | 16.01M |
| 12/15/2025 | $194.51 | $194.57 | $192.91 | $193.65 | 26.61M |
| 12/12/2025 | $195.33 | $195.47 | $193.06 | $193.41 | 26.82M |
| 12/11/2025 | $193.02 | $194.88 | $193.00 | $194.73 | 17.85M |
| 12/10/2025 | $190.76 | $193.60 | $190.61 | $193.17 | 17.97M |
| 12/9/2025 | $190.71 | $191.69 | $190.42 | $190.49 | 7.90M |
| 12/8/2025 | $192.24 | $192.27 | $190.67 | $190.85 | 8.69M |
| 12/5/2025 | $191.82 | $192.81 | $191.59 | $192.00 | 12.89M |
| 12/4/2025 | $191.48 | $192.06 | $191.01 | $191.55 | 11.09M |
| 12/3/2025 | $190.27 | $191.62 | $190.25 | $191.49 | 13.58M |
| 12/2/2025 | $190.74 | $190.75 | $189.53 | $190.04 | 11.71M |
| 12/1/2025 | $190.34 | $191.65 | $190.12 | $190.22 | 13.04M |
| 11/28/2025 | $190.71 | $191.83 | $190.56 | $191.53 | 5.19M |
| 11/26/2025 | $189.40 | $191.16 | $189.31 | $190.50 | 14.64M |
| 11/25/2025 | $186.98 | $189.53 | $186.90 | $189.18 | 22.73M |
| 11/24/2025 | $186.19 | $187.16 | $185.28 | $186.53 | 15.83M |
| 11/21/2025 | $183.21 | $186.81 | $182.81 | $185.76 | 57.51M |
| 11/20/2025 | $186.24 | $186.78 | $182.11 | $182.18 | 45.17M |
| 11/19/2025 | $184.86 | $185.36 | $183.67 | $184.43 | 21.90M |
| 11/18/2025 | $184.34 | $186.05 | $183.86 | $184.99 | 39.68M |
| 11/17/2025 | $187.12 | $187.51 | $184.35 | $184.88 | 24.82M |
| 11/14/2025 | $187.12 | $188.46 | $186.53 | $187.34 | 31.18M |
| 11/13/2025 | $189.64 | $190.33 | $187.72 | $188.03 | 23.91M |
| 11/12/2025 | $189.94 | $190.93 | $189.94 | $190.18 | 17.68M |
| 11/11/2025 | $188.87 | $190.22 | $188.75 | $189.73 | 11.47M |
| 11/10/2025 | $188.28 | $189.01 | $187.06 | $188.64 | 15.98M |
| 11/7/2025 | $185.67 | $187.64 | $185.35 | $187.56 | 24.17M |
| 11/6/2025 | $187.14 | $187.94 | $185.63 | $186.00 | 19.14M |
| 11/5/2025 | $186.18 | $187.98 | $186.02 | $187.32 | 15.32M |
| 11/4/2025 | $186.20 | $186.96 | $185.74 | $186.23 | 15.93M |
| 11/3/2025 | $187.97 | $187.97 | $185.47 | $187.47 | 16.03M |
| 10/31/2025 | $187.11 | $188.48 | $186.86 | $187.93 | 14.99M |
| 10/30/2025 | $187.51 | $189.49 | $187.42 | $187.52 | 16.21M |
| 10/29/2025 | $189.85 | $190.13 | $187.71 | $188.33 | 25.83M |
| 10/28/2025 | $191.76 | $191.76 | $190.35 | $190.46 | 12.60M |
| 10/27/2025 | $192.23 | $192.33 | $191.53 | $192.11 | 10.31M |
| 10/24/2025 | $192.11 | $192.22 | $191.18 | $191.26 | 13.01M |
| 10/23/2025 | $190.12 | $191.09 | $189.58 | $190.74 | 9.81M |
| 10/22/2025 | $190.84 | $191.12 | $189.16 | $189.84 | 15.09M |
| 10/21/2025 | $189.86 | $191.33 | $189.63 | $190.76 | 9.44M |
| 10/20/2025 | $189.02 | $190.16 | $189.00 | $189.89 | 9.17M |
| 10/17/2025 | $187.04 | $188.37 | $186.84 | $188.01 | 21.04M |
| 10/16/2025 | $189.22 | $189.46 | $186.43 | $187.06 | 20.57M |
| 10/15/2025 | $189.40 | $190.50 | $187.43 | $188.85 | 11.08M |
| 10/14/2025 | $185.55 | $189.30 | $185.42 | $188.47 | 17.54M |
| 10/13/2025 | $186.43 | $187.54 | $186.10 | $186.92 | 16.09M |
| 10/10/2025 | $189.59 | $190.01 | $185.09 | $185.12 | 40.48M |
| 10/9/2025 | $191.11 | $191.31 | $189.08 | $189.39 | 12.64M |
| 10/8/2025 | $190.59 | $191.27 | $189.84 | $190.97 | 11.80M |
| 10/7/2025 | $191.63 | $191.91 | $189.97 | $190.35 | 13.43M |
| 10/6/2025 | $192.10 | $192.10 | $190.89 | $191.19 | 10.70M |
| 10/3/2025 | $190.91 | $192.30 | $190.89 | $191.25 | 15.33M |
| 10/2/2025 | $190.20 | $190.95 | $189.70 | $190.58 | 12.84M |
| 10/1/2025 | $189.27 | $190.42 | $189.27 | $190.13 | 10.81M |
| 9/30/2025 | $188.86 | $189.88 | $188.35 | $189.70 | 13.10M |
| 9/29/2025 | $189.40 | $189.50 | $188.40 | $189.20 | 11.85M |
| 9/26/2025 | $187.23 | $188.72 | $187.11 | $188.57 | 11.43M |
| 9/25/2025 | $187.61 | $187.64 | $186.03 | $186.72 | 12.98M |
| 9/24/2025 | $188.71 | $189.24 | $188.09 | $188.27 | 10.63M |
| 9/23/2025 | $188.60 | $189.88 | $188.37 | $188.71 | 9.92M |
| 9/22/2025 | $187.82 | $188.80 | $187.45 | $188.48 | 9.30M |
| 9/19/2025 | $190.00 | $190.00 | $188.57 | $189.21 | 11.33M |