Invesco S&P 500 Equal Weight Income Advantage ETF (RSPA)
NYSEARCA: RSPA · Real-Time Price · USD
51.23
-0.81 (-1.56%)
Mar 6, 2026, 9:52 AM EST - Market open
RSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.67 | 51.67 | 51.33 | 51.25 | - | -1.52% | 19,608 |
| Mar 5, 2026 | 52.45 | 52.50 | 51.76 | 52.04 | 52.04 | -1.25% | 138,992 |
| Mar 4, 2026 | 52.65 | 52.71 | 52.24 | 52.70 | 52.70 | 0.59% | 137,554 |
| Mar 3, 2026 | 52.33 | 52.50 | 51.56 | 52.39 | 52.39 | -0.83% | 215,338 |
| Mar 2, 2026 | 52.50 | 52.92 | 52.45 | 52.83 | 52.83 | 0.04% | 171,455 |
| Feb 27, 2026 | 52.75 | 53.11 | 52.48 | 52.81 | 52.81 | -0.23% | 256,948 |
| Feb 26, 2026 | 52.83 | 53.15 | 52.50 | 52.93 | 52.93 | 0.40% | 136,986 |
| Feb 25, 2026 | 52.81 | 52.81 | 52.36 | 52.72 | 52.72 | -0.21% | 126,568 |
| Feb 24, 2026 | 52.46 | 52.85 | 52.28 | 52.83 | 52.83 | 0.59% | 75,379 |
| Feb 23, 2026 | 52.68 | 52.68 | 52.12 | 52.52 | 52.52 | -0.92% | 135,531 |
| Feb 20, 2026 | 52.87 | 53.20 | 52.72 | 53.01 | 52.60 | 0.11% | 138,030 |
| Feb 19, 2026 | 53.01 | 53.01 | 52.67 | 52.95 | 52.54 | -0.08% | 107,744 |
| Feb 18, 2026 | 52.99 | 53.18 | 52.74 | 52.99 | 52.58 | 0.02% | 142,757 |
| Feb 17, 2026 | 52.76 | 52.98 | 52.45 | 52.98 | 52.57 | 0.13% | 189,097 |
| Feb 13, 2026 | 52.55 | 53.06 | 52.30 | 52.91 | 52.50 | 0.86% | 261,119 |
| Feb 12, 2026 | 53.14 | 53.18 | 52.31 | 52.46 | 52.05 | -1.06% | 326,783 |
| Feb 11, 2026 | 53.07 | 53.58 | 52.74 | 53.02 | 52.61 | 0.21% | 100,576 |
| Feb 10, 2026 | 52.83 | 52.96 | 52.73 | 52.91 | 52.50 | 0.21% | 125,523 |
| Feb 9, 2026 | 52.75 | 52.81 | 52.42 | 52.80 | 52.39 | - | 298,046 |
| Feb 6, 2026 | 52.28 | 52.80 | 52.16 | 52.80 | 52.39 | 1.44% | 276,610 |
| Feb 5, 2026 | 52.20 | 52.24 | 51.82 | 52.05 | 51.65 | -0.88% | 229,064 |
| Feb 4, 2026 | 52.14 | 52.71 | 52.03 | 52.51 | 52.10 | 1.10% | 201,117 |
| Feb 3, 2026 | 52.13 | 52.27 | 51.62 | 51.94 | 51.54 | -0.40% | 217,236 |
| Feb 2, 2026 | 51.75 | 52.18 | 51.60 | 52.15 | 51.75 | 0.60% | 148,997 |
| Jan 30, 2026 | 51.88 | 51.88 | 51.40 | 51.84 | 51.44 | -0.23% | 73,632 |
| Jan 29, 2026 | 52.12 | 52.12 | 51.57 | 51.96 | 51.56 | 0.15% | 183,236 |
| Jan 28, 2026 | 52.10 | 52.10 | 51.75 | 51.88 | 51.48 | -0.31% | 221,455 |
| Jan 27, 2026 | 52.08 | 52.08 | 51.80 | 52.04 | 51.64 | -0.09% | 172,072 |
| Jan 26, 2026 | 52.10 | 52.16 | 51.91 | 52.09 | 51.68 | 0.26% | 77,748 |
| Jan 23, 2026 | 52.14 | 52.14 | 51.75 | 51.95 | 51.55 | -0.50% | 105,822 |
| Jan 22, 2026 | 52.21 | 52.22 | 51.89 | 52.21 | 51.81 | 0.40% | 141,175 |
| Jan 21, 2026 | 51.65 | 52.01 | 51.51 | 52.00 | 51.60 | 1.25% | 63,194 |
| Jan 20, 2026 | 51.42 | 51.69 | 51.28 | 51.36 | 50.96 | -1.87% | 116,022 |
| Jan 16, 2026 | 52.50 | 52.50 | 52.15 | 52.34 | 51.53 | -0.21% | 122,033 |
| Jan 15, 2026 | 52.39 | 52.70 | 52.18 | 52.45 | 51.64 | 0.30% | 197,142 |
| Jan 14, 2026 | 52.12 | 52.30 | 51.98 | 52.30 | 51.49 | 0.37% | 123,726 |
| Jan 13, 2026 | 52.05 | 52.15 | 51.95 | 52.10 | 51.30 | -0.11% | 94,853 |
| Jan 12, 2026 | 52.12 | 52.48 | 52.00 | 52.16 | 51.35 | 0.07% | 73,080 |
| Jan 9, 2026 | 52.04 | 52.56 | 51.84 | 52.12 | 51.32 | 0.29% | 86,117 |
| Jan 8, 2026 | 51.60 | 51.97 | 51.45 | 51.97 | 51.17 | 0.70% | 80,611 |
| Jan 7, 2026 | 52.03 | 52.03 | 51.51 | 51.61 | 50.81 | -0.85% | 80,613 |
| Jan 6, 2026 | 51.64 | 52.15 | 51.48 | 52.05 | 51.25 | 0.83% | 137,598 |
| Jan 5, 2026 | 51.15 | 51.67 | 51.15 | 51.62 | 50.82 | 1.00% | 88,025 |
| Jan 2, 2026 | 51.19 | 51.26 | 50.84 | 51.11 | 50.32 | 0.29% | 119,458 |
| Dec 31, 2025 | 51.21 | 51.39 | 50.92 | 50.96 | 50.17 | -0.93% | 82,827 |
| Dec 30, 2025 | 51.40 | 51.44 | 51.20 | 51.44 | 50.65 | 0.18% | 82,947 |
| Dec 29, 2025 | 51.40 | 51.40 | 51.20 | 51.35 | 50.56 | -0.10% | 87,262 |
| Dec 26, 2025 | 51.41 | 51.41 | 51.16 | 51.40 | 50.61 | 0.02% | 77,844 |
| Dec 24, 2025 | 51.27 | 51.39 | 51.17 | 51.39 | 50.60 | 0.27% | 46,214 |
| Dec 23, 2025 | 51.20 | 51.25 | 51.01 | 51.25 | 50.46 | -0.19% | 57,237 |
| Dec 22, 2025 | 51.20 | 51.35 | 51.04 | 51.35 | 50.56 | -0.19% | 97,772 |
| Dec 19, 2025 | 51.35 | 51.59 | 51.16 | 51.45 | 50.26 | 0.31% | 139,769 |
| Dec 18, 2025 | 51.45 | 51.45 | 51.07 | 51.29 | 50.11 | 0.31% | 232,233 |
| Dec 17, 2025 | 51.38 | 51.54 | 51.05 | 51.13 | 49.95 | -0.58% | 232,319 |
| Dec 16, 2025 | 51.38 | 51.60 | 51.08 | 51.43 | 50.24 | 0.23% | 132,443 |
| Dec 15, 2025 | 51.66 | 51.66 | 51.31 | 51.31 | 50.13 | -0.29% | 174,261 |
| Dec 12, 2025 | 51.61 | 51.80 | 51.25 | 51.46 | 50.27 | -0.25% | 82,200 |
| Dec 11, 2025 | 51.38 | 51.65 | 51.30 | 51.59 | 50.40 | 0.37% | 134,263 |
| Dec 10, 2025 | 50.99 | 51.40 | 50.85 | 51.40 | 50.21 | 0.76% | 37,623 |
| Dec 9, 2025 | 51.03 | 51.05 | 50.85 | 51.01 | 49.83 | -0.08% | 57,725 |
| Dec 8, 2025 | 51.12 | 51.12 | 50.86 | 51.05 | 49.87 | -0.37% | 78,245 |
| Dec 5, 2025 | 51.17 | 51.25 | 51.03 | 51.24 | 50.06 | 0.33% | 61,832 |
| Dec 4, 2025 | 51.10 | 51.10 | 50.89 | 51.07 | 49.89 | 0.02% | 106,287 |
| Dec 3, 2025 | 51.36 | 51.36 | 50.76 | 51.06 | 49.88 | 0.43% | 101,409 |
| Dec 2, 2025 | 50.97 | 50.97 | 50.62 | 50.84 | 49.67 | 0.06% | 56,240 |
| Dec 1, 2025 | 50.75 | 51.02 | 50.70 | 50.81 | 49.64 | -0.17% | 140,555 |
| Nov 28, 2025 | 50.95 | 50.99 | 50.74 | 50.90 | 49.72 | 0.21% | 48,906 |
| Nov 26, 2025 | 50.68 | 50.88 | 50.43 | 50.79 | 49.62 | 0.53% | 33,957 |
| Nov 25, 2025 | 49.93 | 50.56 | 49.93 | 50.52 | 49.35 | 0.99% | 56,139 |
| Nov 24, 2025 | 50.23 | 50.23 | 49.68 | 50.03 | 48.87 | -0.17% | 65,596 |
| Nov 21, 2025 | 49.46 | 50.30 | 49.40 | 50.11 | 48.57 | 1.45% | 35,832 |
| Nov 20, 2025 | 50.03 | 50.32 | 49.31 | 49.40 | 47.88 | -0.83% | 99,212 |
| Nov 19, 2025 | 50.05 | 50.23 | 49.65 | 49.81 | 48.28 | -0.42% | 44,015 |
| Nov 18, 2025 | 50.01 | 50.19 | 49.64 | 50.02 | 48.48 | 0.10% | 71,068 |
| Nov 17, 2025 | 50.33 | 50.58 | 49.85 | 49.97 | 48.43 | -0.94% | 89,887 |
| Nov 14, 2025 | 50.83 | 50.83 | 50.17 | 50.45 | 48.90 | -0.35% | 79,878 |
| Nov 13, 2025 | 51.02 | 51.09 | 50.60 | 50.62 | 49.06 | -1.06% | 82,701 |
| Nov 12, 2025 | 51.19 | 51.24 | 51.03 | 51.16 | 49.59 | 0.31% | 45,746 |
| Nov 11, 2025 | 50.87 | 51.05 | 50.70 | 51.00 | 49.43 | 0.41% | 44,429 |
| Nov 10, 2025 | 50.61 | 50.85 | 50.36 | 50.79 | 49.23 | 0.45% | 64,134 |
| Nov 7, 2025 | 50.00 | 50.56 | 49.90 | 50.56 | 49.01 | 0.92% | 60,694 |
| Nov 6, 2025 | 50.56 | 50.63 | 50.04 | 50.10 | 48.56 | -0.63% | 134,059 |
| Nov 5, 2025 | 50.28 | 50.64 | 50.14 | 50.42 | 48.87 | 0.49% | 85,642 |
| Nov 4, 2025 | 50.13 | 50.28 | 50.00 | 50.18 | 48.63 | -0.58% | 45,427 |
| Nov 3, 2025 | 50.61 | 50.61 | 50.16 | 50.47 | 48.92 | -0.19% | 40,928 |
| Oct 31, 2025 | 50.30 | 50.64 | 50.20 | 50.57 | 49.01 | 0.11% | 83,217 |
| Oct 30, 2025 | 50.44 | 50.82 | 50.26 | 50.51 | 48.96 | -0.18% | 62,695 |
| Oct 29, 2025 | 51.10 | 51.10 | 50.38 | 50.60 | 49.05 | -0.98% | 64,306 |
| Oct 28, 2025 | 51.39 | 51.39 | 50.96 | 51.10 | 49.53 | -0.49% | 116,831 |
| Oct 27, 2025 | 51.32 | 51.37 | 51.17 | 51.35 | 49.77 | 0.39% | 88,574 |
| Oct 24, 2025 | 51.35 | 51.35 | 50.96 | 51.15 | 49.58 | -0.08% | 59,328 |
| Oct 23, 2025 | 51.03 | 51.19 | 50.67 | 51.19 | 49.62 | 0.61% | 431,945 |
| Oct 22, 2025 | 51.06 | 51.06 | 50.67 | 50.88 | 49.32 | -0.39% | 81,466 |
| Oct 21, 2025 | 50.86 | 51.15 | 50.69 | 51.08 | 49.51 | 0.06% | 199,125 |
| Oct 20, 2025 | 50.71 | 51.13 | 50.61 | 51.05 | 49.48 | 1.03% | 51,732 |
| Oct 17, 2025 | 50.75 | 50.94 | 50.37 | 50.53 | 48.60 | 0.26% | 71,488 |
| Oct 16, 2025 | 51.17 | 51.17 | 50.33 | 50.40 | 48.47 | -1.41% | 91,905 |
| Oct 15, 2025 | 51.20 | 51.35 | 50.63 | 51.12 | 49.17 | -0.39% | 236,665 |
| Oct 14, 2025 | 50.30 | 51.49 | 50.30 | 51.32 | 49.36 | 1.24% | 55,162 |
| Oct 13, 2025 | 50.54 | 50.81 | 50.26 | 50.69 | 48.75 | 1.08% | 139,511 |