Invesco S&P 500 Equal Weight Financials ETF (RSPF) Historical Stock Data
79.63 ↑0.60 (0.76%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPF is up 0.14% a day on average. There have been 19 days where Invesco S&P 500 Equal Weight Financials ETF closed green and 11 days where RSPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 78.78 | 79.63 | ↑$0.85 (1.07%) | 78.78 | 79.95 | 7.30K |
| 2025-12-19 | 78.82 | 79.03 | ↑$0.21 (0.27%) | 78.82 | 79.35 | 3.87K |
| 2025-12-18 | 78.96 | 78.67 | ↓$0.29 (-0.36%) | 78.67 | 79.12 | 32.36K |
| 2025-12-17 | 78.95 | 78.78 | ↓$0.17 (-0.21%) | 78.78 | 79.38 | 3.69K |
| 2025-12-16 | 79.31 | 78.80 | ↓$0.51 (-0.65%) | 78.68 | 79.31 | 14.89K |
| 2025-12-15 | 79.22 | 79.06 | ↓$0.16 (-0.21%) | 78.92 | 79.38 | 8.12K |
| 2025-12-12 | 78.75 | 79.00 | ↑$0.25 (0.31%) | 78.75 | 79.03 | 20.13K |
| 2025-12-11 | 77.84 | 79.07 | ↑$1.23 (1.57%) | 77.84 | 79.30 | 19.07K |
| 2025-12-10 | 76.88 | 78.01 | ↑$1.13 (1.47%) | 76.88 | 78.21 | 4.55K |
| 2025-12-09 | 76.61 | 77.02 | ↑$0.41 (0.54%) | 76.61 | 77.69 | 4.56K |
| 2025-12-08 | 76.88 | 76.58 | ↓$0.30 (-0.39%) | 76.58 | 76.90 | 2.37K |
| 2025-12-05 | 76.71 | 76.91 | ↑$0.20 (0.26%) | 76.71 | 77.10 | 5.18K |
| 2025-12-04 | 76.68 | 76.95 | ↑$0.27 (0.35%) | 76.68 | 77.09 | 9.71K |
| 2025-12-03 | 75.96 | 76.73 | ↑$0.77 (1.01%) | 75.96 | 76.73 | 3.34K |
| 2025-12-02 | 75.74 | 75.63 | ↓$0.11 (-0.15%) | 75.49 | 76.02 | 3.54K |
| 2025-12-01 | 75.63 | 75.88 | ↑$0.25 (0.33%) | 75.63 | 76.36 | 13.01K |
| 2025-11-28 | 76.02 | 76.33 | ↑$0.31 (0.40%) | 76.02 | 76.50 | 2.54K |
| 2025-11-26 | 75.70 | 75.83 | ↑$0.14 (0.18%) | 75.70 | 76.15 | 3.02K |
| 2025-11-25 | 74.48 | 75.49 | ↑$1.01 (1.35%) | 74.48 | 75.58 | 5.05K |
| 2025-11-24 | 73.96 | 74.39 | ↑$0.43 (0.58%) | 73.83 | 74.57 | 4.55K |
| 2025-11-21 | 73.77 | 74.21 | ↑$0.44 (0.59%) | 73.50 | 74.43 | 3.45K |
| 2025-11-20 | 74.34 | 73.23 | ↓$1.11 (-1.49%) | 73.11 | 74.56 | 10.89K |
| 2025-11-19 | 73.51 | 73.62 | ↑$0.11 (0.16%) | 71.53 | 73.62 | 16.17K |
| 2025-11-18 | 72.82 | 73.52 | ↑$0.70 (0.96%) | 72.82 | 73.93 | 98.57K |
| 2025-11-17 | 74.77 | 73.39 | ↓$1.37 (-1.83%) | 73.12 | 74.77 | 10.24K |
| 2025-11-14 | 75.06 | 75.05 | ↓$0.01 (-0.01%) | 74.71 | 75.41 | 5.68K |
| 2025-11-13 | 76.12 | 75.53 | ↓$0.59 (-0.78%) | 75.53 | 78.14 | 3.05K |
| 2025-11-12 | 75.93 | 76.57 | ↑$0.64 (0.84%) | 75.93 | 76.72 | 7.53K |
| 2025-11-11 | 77.82 | 76.05 | ↓$1.77 (-2.27%) | 75.68 | 77.82 | 3.17K |
| 2025-11-10 | 75.28 | 75.52 | ↑$0.24 (0.32%) | 74.97 | 75.74 | 3.72K |
Create an account or log in to view more rows.
$RSPF buy and hodl friends. we may be early
but we are not wrong. very soon.
$RSPF added!
$RSPF Good morning gang!
$RSPF Bears go home!
$RSPF omg this is bullshit
$RSPF omg lol
$RSPF Many many bears
$RSPF LOADING UP HERE!
$RSPF I can wait.
$RSPF Green by EOD guarentee