Invesco Actively Managed Exchange-Traded Fund Trust (RSPA) Historical Stock Data
51.40 ↑0.39 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPA is down -0.01% a day on average. There have been 15 days where Invesco Actively Managed Exchange-Traded Fund Trust closed green and 15 days where RSPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 50.99 | 51.40 | ↑$0.41 (0.80%) | 50.85 | 51.40 | 37.43K |
| 2025-12-09 | 51.03 | 51.01 | ↓$0.02 (-0.04%) | 50.85 | 51.05 | 54.43K |
| 2025-12-08 | 51.05 | 51.05 | ↑$0.00 (0.00%) | 50.86 | 51.05 | 76.28K |
| 2025-12-05 | 51.17 | 51.24 | ↑$0.07 (0.14%) | 51.03 | 51.25 | 60.23K |
| 2025-12-04 | 51.09 | 51.07 | ↓$0.02 (-0.04%) | 50.89 | 51.09 | 104.89K |
| 2025-12-03 | 51.17 | 51.06 | ↓$0.11 (-0.21%) | 50.82 | 51.17 | 100.65K |
| 2025-12-02 | 50.97 | 50.84 | ↓$0.13 (-0.26%) | 50.62 | 50.97 | 56.18K |
| 2025-12-01 | 50.75 | 50.81 | ↑$0.06 (0.12%) | 50.70 | 51.02 | 140.35K |
| 2025-11-28 | 50.95 | 50.90 | ↓$0.05 (-0.11%) | 50.74 | 50.99 | 48.90K |
| 2025-11-26 | 50.68 | 50.79 | ↑$0.11 (0.22%) | 50.46 | 50.88 | 33.46K |
| 2025-11-25 | 49.93 | 50.52 | ↑$0.59 (1.18%) | 49.93 | 50.56 | 56.14K |
| 2025-11-24 | 50.23 | 50.03 | ↓$0.20 (-0.41%) | 49.68 | 50.23 | 65.50K |
| 2025-11-21 | 49.46 | 50.11 | ↑$0.65 (1.31%) | 49.40 | 50.30 | 34.85K |
| 2025-11-20 | 50.03 | 49.40 | ↓$0.63 (-1.27%) | 49.31 | 50.32 | 99.21K |
| 2025-11-19 | 50.05 | 49.81 | ↓$0.24 (-0.48%) | 49.65 | 50.23 | 42.50K |
| 2025-11-18 | 50.01 | 50.02 | ↑$0.01 (0.02%) | 49.64 | 50.19 | 70.63K |
| 2025-11-17 | 50.33 | 49.97 | ↓$0.36 (-0.72%) | 49.86 | 50.58 | 88.68K |
| 2025-11-14 | 50.83 | 50.45 | ↓$0.38 (-0.76%) | 50.17 | 50.83 | 79.88K |
| 2025-11-13 | 51.02 | 50.62 | ↓$0.40 (-0.78%) | 50.60 | 51.09 | 82.25K |
| 2025-11-12 | 51.19 | 51.16 | ↓$0.03 (-0.06%) | 51.03 | 51.24 | 44.27K |
| 2025-11-11 | 50.87 | 51.00 | ↑$0.13 (0.26%) | 50.70 | 51.05 | 43.25K |
| 2025-11-10 | 50.61 | 50.79 | ↑$0.18 (0.36%) | 50.36 | 50.85 | 64.08K |
| 2025-11-07 | 50.00 | 50.56 | ↑$0.56 (1.12%) | 49.92 | 50.56 | 59.60K |
| 2025-11-06 | 50.28 | 50.10 | ↓$0.18 (-0.36%) | 50.04 | 50.63 | 133.76K |
| 2025-11-05 | 50.28 | 50.42 | ↑$0.14 (0.28%) | 50.15 | 50.63 | 83.79K |
| 2025-11-04 | 50.13 | 50.18 | ↑$0.04 (0.09%) | 50.00 | 50.28 | 45.32K |
| 2025-11-03 | 50.61 | 50.47 | ↓$0.14 (-0.28%) | 50.16 | 50.61 | 40.92K |
| 2025-10-31 | 50.30 | 50.57 | ↑$0.27 (0.53%) | 50.20 | 50.64 | 83.14K |
| 2025-10-30 | 50.44 | 50.51 | ↑$0.07 (0.14%) | 50.42 | 50.82 | 61.84K |
| 2025-10-29 | 51.10 | 50.60 | ↓$0.50 (-0.98%) | 50.38 | 51.10 | 64.31K |
Create an account or log in to view more rows.
$RSPA why is there no volume? Is that suspicious?
$RSPA Bearish..
$RSPA let's gooooooo
$RSPA Guys when can we expect that 30% drop?
$RSPA Bears go home!
$RSPA wow
looking like it’s going to be a monster day!
$RSPA we need those buyers and volume.
$RSPA Be patient !!
$RSPA Of course
$RSPA take what we can get