Invesco S&P 500 Equal Weight Financials ETF (RSPF) Historical Stock Data
67.60 ↑0.57 (0.84%)
As of August 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RSPF is down -0.13% a day on average. There have been 15 days where Invesco S&P 500 Equal Weight Financials ETF closed green and 15 days where RSPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 67.56 | 67.60 | ↑$0.04 (0.06%) | 67.33 | 67.73 | 6.15K |
| 2024-09-12 | 66.83 | 67.03 | ↑$0.20 (0.30%) | 66.55 | 67.08 | 4.45K |
| 2024-09-11 | 66.79 | 66.73 | ↓$0.06 (-0.08%) | 65.72 | 66.79 | 6.20K |
| 2024-09-10 | 67.78 | 67.17 | ↓$0.61 (-0.90%) | 66.31 | 67.78 | 7.57K |
| 2024-09-09 | 67.03 | 67.64 | ↑$0.61 (0.90%) | 67.03 | 67.87 | 6.56K |
| 2024-09-06 | 68.03 | 66.72 | ↓$1.31 (-1.93%) | 66.64 | 68.03 | 8.23K |
| 2024-09-05 | 68.75 | 67.82 | ↓$0.93 (-1.35%) | 67.61 | 68.75 | 5.16K |
| 2024-09-04 | 68.60 | 68.32 | ↓$0.28 (-0.41%) | 68.01 | 68.77 | 12.41K |
| 2024-09-03 | 70.05 | 68.68 | ↓$1.37 (-1.95%) | 68.20 | 70.05 | 18.88K |
| 2024-08-30 | 68.38 | 68.77 | ↑$0.39 (0.57%) | 68.13 | 68.77 | 4.20K |
| 2024-08-29 | 68.00 | 68.23 | ↑$0.23 (0.33%) | 67.77 | 68.37 | 3.57K |
| 2024-08-28 | 67.31 | 67.77 | ↑$0.46 (0.69%) | 67.31 | 67.94 | 6.41K |
| 2024-08-27 | 67.44 | 67.53 | ↑$0.09 (0.14%) | 67.44 | 67.59 | 2.90K |
| 2024-08-26 | 67.75 | 67.35 | ↓$0.40 (-0.59%) | 67.21 | 67.75 | 13.24K |
| 2024-08-23 | 66.55 | 67.21 | ↑$0.66 (0.99%) | 66.55 | 67.32 | 7.95K |
| 2024-08-21 | 66.14 | 65.98 | ↓$0.16 (-0.24%) | 65.71 | 66.14 | 3K |
| 2024-08-20 | 66.23 | 66.09 | ↓$0.14 (-0.21%) | 66.01 | 66.31 | 5.09K |
| 2024-08-19 | 66.18 | 66.48 | ↑$0.30 (0.45%) | 66.01 | 66.48 | 4.37K |
| 2024-08-16 | 65.57 | 65.87 | ↑$0.30 (0.45%) | 65.51 | 65.87 | 6.31K |
| 2024-08-15 | 65.60 | 65.38 | ↓$0.22 (-0.34%) | 65.36 | 65.60 | 6.61K |
| 2024-08-14 | 64.00 | 64.91 | ↑$0.91 (1.42%) | 64.00 | 64.91 | 5.45K |
| 2024-08-13 | 63.88 | 64.05 | ↑$0.17 (0.26%) | 63.62 | 64.05 | 52.08K |
| 2024-08-12 | 64.04 | 63.46 | ↓$0.58 (-0.91%) | 63.36 | 64.25 | 9.63K |
| 2024-08-09 | 63.48 | 63.85 | ↑$0.37 (0.58%) | 63.33 | 64.00 | 12.92K |
| 2024-08-08 | 62.89 | 63.51 | ↑$0.62 (0.98%) | 62.89 | 63.71 | 2.64K |
| 2024-08-07 | 63.27 | 62.41 | ↓$0.86 (-1.36%) | 62.40 | 63.43 | 6.68K |
| 2024-08-06 | 61.77 | 62.65 | ↑$0.88 (1.43%) | 61.77 | 63.19 | 96.98K |
| 2024-08-05 | 62.11 | 61.80 | ↓$0.31 (-0.49%) | 61.70 | 62.27 | 10.70K |
| 2024-08-02 | 64.23 | 63.52 | ↓$0.72 (-1.11%) | 63.14 | 64.23 | 11.48K |
| 2024-08-01 | 66.25 | 65.19 | ↓$1.06 (-1.60%) | 64.74 | 66.25 | 17.56K |
Create an account or log in to view more rows.
$RSPF Green by EOD guarentee
$RSPF hint hint this is when you buy a few
$RSPF nearing a decent swing entry point
$RSPF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RSPF go time
$RSPF Let’s goooo
$RSPF I do it for the thrills!
$RSPF headed back to all time highs shortly
$RSPF Come on.. Let it fall.. buy later bulls
$RSPF come on bulls we can do it
don’t let bears win