Invesco S&P 500 Equal Weight ETF (RSP)

202.82
-0.62 (-0.30%)
NYSE · Last Trade: May 2nd, 3:01 AM EDT
QuoteNewsPress ReleasesChartHistorical

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026204.01204.31202.78202.8213,810,074202.82
4/30/2026200.54203.55200.20203.449,590,791203.44
4/29/2026200.79201.27199.70200.418,267,795200.41
4/28/2026201.79202.28200.16200.766,559,227200.76
4/27/2026201.97202.94201.68201.796,866,132201.79
4/24/2026202.58202.94201.65202.038,816,789202.03
4/23/2026202.43202.94200.38202.4510,703,910202.45
4/22/2026203.78204.19201.94202.467,197,737202.46
4/21/2026204.27205.18202.21202.558,702,380202.55
4/20/2026202.69203.93202.67203.806,060,788203.80
4/17/2026201.69204.08201.63203.1610,807,231203.16
4/16/2026200.10201.08199.91200.649,802,664200.64
4/15/2026199.73200.20198.93199.738,666,798199.73
4/14/2026199.09200.03198.53199.6610,282,904199.66
4/13/2026196.23198.93195.95198.835,788,532198.83
4/10/2026198.25198.43196.33196.656,702,329196.65
4/09/2026197.24198.73196.80198.087,321,040198.08
4/08/2026197.30198.30196.92197.9611,173,116197.96
4/07/2026193.34194.01192.40193.498,379,180193.49
4/06/2026192.95194.02192.55193.924,600,343193.92
4/02/2026190.55194.30190.21193.0910,796,619193.09
4/01/2026192.54193.47192.18192.5417,674,217192.54
3/31/2026190.02192.64188.73191.9219,695,646191.92
3/30/2026190.16190.36187.36188.0710,947,107188.07
3/27/2026190.43190.69188.03188.4613,998,833188.46
3/26/2026191.71193.50190.84191.0817,145,553191.08
3/25/2026193.46194.15191.34192.8514,017,150192.85
3/24/2026190.52192.97190.08191.9215,256,707191.92
3/23/2026192.50194.05191.44191.6915,964,490191.69
3/20/2026193.03193.42189.50190.4815,312,132189.67
3/19/2026192.26194.47191.90193.3217,369,815192.50
3/18/2026195.15195.64193.39193.4712,513,514192.65
3/17/2026196.30197.25195.91196.0510,977,331195.21
3/16/2026195.25196.19194.59194.9612,122,412194.13
3/13/2026195.02195.68193.29193.5213,023,240192.69
3/12/2026194.87196.01193.50193.5324,780,749192.71
3/11/2026197.01197.38195.68196.5717,125,264195.73
3/10/2026198.44199.57196.85197.2219,304,169196.38
3/09/2026196.28199.25193.97198.7126,827,462197.86
3/06/2026198.44198.77196.52198.1523,634,426197.31
3/05/2026201.79202.71199.46200.5423,144,552199.69
3/04/2026202.70203.34201.41202.8916,694,827202.03
3/03/2026201.04203.03198.54202.0837,313,429201.22
3/02/2026203.34205.24202.84204.5922,036,008203.72
2/27/2026203.37205.08202.91204.9716,234,626204.10
2/26/2026204.12205.03203.18204.7323,865,075203.86
2/25/2026204.10204.14202.25203.5816,770,700202.71
2/24/2026201.88203.71201.79203.4619,723,873202.59
2/23/2026203.38204.08201.04201.8516,437,140200.99
2/20/2026202.50204.78202.34204.0927,280,392203.22
2/19/2026203.09203.61201.93203.1415,423,590202.27
2/18/2026202.83204.22202.25203.5720,933,145202.70
2/17/2026203.07204.85200.84202.5229,804,298201.66
2/13/2026201.20203.82200.43202.8729,358,512202.00
2/12/2026204.27205.24200.39200.7938,629,010199.93
2/11/2026203.89204.17202.53203.4618,894,977202.59
2/10/2026202.54203.86202.47203.1016,783,052202.23
2/09/2026201.61202.82200.99202.3814,599,432201.52
2/06/2026200.07202.49199.90202.2626,921,601201.40
2/05/2026199.64200.04198.12198.5636,585,518197.71
2/04/2026199.22200.95199.12200.3031,314,346199.45
2/03/2026198.73200.08196.98198.5728,995,682197.72
2/02/2026197.69199.33197.15199.1014,617,663198.25