Invesco S&P 500 Equal Weight Income Advantage ETF (RSPA)
NYSEARCA: RSPA · Real-Time Price · USD
51.24
+0.17 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
RSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.17 | 51.25 | 51.03 | 51.24 | 51.24 | 0.33% | 61,732 |
| Dec 4, 2025 | 51.10 | 51.10 | 50.89 | 51.07 | 51.07 | 0.02% | 106,287 |
| Dec 3, 2025 | 51.36 | 51.36 | 50.76 | 51.06 | 51.06 | 0.43% | 101,386 |
| Dec 2, 2025 | 50.97 | 50.97 | 50.62 | 50.84 | 50.84 | 0.06% | 56,235 |
| Dec 1, 2025 | 50.75 | 51.02 | 50.70 | 50.81 | 50.81 | -0.17% | 140,555 |
| Nov 28, 2025 | 50.95 | 50.99 | 50.74 | 50.90 | 50.90 | 0.21% | 48,902 |
| Nov 26, 2025 | 50.68 | 50.88 | 50.43 | 50.79 | 50.79 | 0.53% | 33,957 |
| Nov 25, 2025 | 49.93 | 50.56 | 49.93 | 50.52 | 50.52 | 0.99% | 56,139 |
| Nov 24, 2025 | 50.23 | 50.23 | 49.68 | 50.03 | 50.03 | -0.17% | 65,596 |
| Nov 21, 2025 | 49.46 | 50.30 | 49.40 | 50.11 | 49.72 | 1.45% | 35,832 |
| Nov 20, 2025 | 50.03 | 50.32 | 49.31 | 49.40 | 49.01 | -0.83% | 99,212 |
| Nov 19, 2025 | 50.05 | 50.23 | 49.65 | 49.81 | 49.42 | -0.42% | 44,015 |
| Nov 18, 2025 | 50.01 | 50.19 | 49.64 | 50.02 | 49.63 | 0.10% | 71,068 |
| Nov 17, 2025 | 50.33 | 50.58 | 49.85 | 49.97 | 49.58 | -0.94% | 89,887 |
| Nov 14, 2025 | 50.83 | 50.83 | 50.17 | 50.45 | 50.05 | -0.35% | 79,878 |
| Nov 13, 2025 | 51.02 | 51.09 | 50.60 | 50.62 | 50.22 | -1.06% | 82,701 |
| Nov 12, 2025 | 51.19 | 51.24 | 51.03 | 51.16 | 50.76 | 0.31% | 45,746 |
| Nov 11, 2025 | 50.87 | 51.05 | 50.70 | 51.00 | 50.60 | 0.41% | 44,429 |
| Nov 10, 2025 | 50.61 | 50.85 | 50.36 | 50.79 | 50.39 | 0.45% | 64,134 |
| Nov 7, 2025 | 50.00 | 50.56 | 49.90 | 50.56 | 50.16 | 0.92% | 60,694 |
| Nov 6, 2025 | 50.56 | 50.63 | 50.04 | 50.10 | 49.71 | -0.63% | 134,059 |
| Nov 5, 2025 | 50.28 | 50.64 | 50.14 | 50.42 | 50.03 | 0.49% | 85,642 |
| Nov 4, 2025 | 50.13 | 50.28 | 50.00 | 50.18 | 49.78 | -0.58% | 45,427 |
| Nov 3, 2025 | 50.61 | 50.61 | 50.16 | 50.47 | 50.07 | -0.19% | 40,928 |
| Oct 31, 2025 | 50.30 | 50.64 | 50.20 | 50.57 | 50.17 | 0.11% | 83,217 |
| Oct 30, 2025 | 50.44 | 50.82 | 50.26 | 50.51 | 50.11 | -0.18% | 62,695 |
| Oct 29, 2025 | 51.10 | 51.10 | 50.38 | 50.60 | 50.20 | -0.98% | 64,306 |
| Oct 28, 2025 | 51.39 | 51.39 | 50.96 | 51.10 | 50.70 | -0.49% | 116,831 |
| Oct 27, 2025 | 51.32 | 51.37 | 51.17 | 51.35 | 50.95 | 0.39% | 88,574 |
| Oct 24, 2025 | 51.35 | 51.35 | 50.96 | 51.15 | 50.75 | -0.08% | 59,328 |
| Oct 23, 2025 | 51.03 | 51.19 | 50.67 | 51.19 | 50.79 | 0.61% | 431,945 |
| Oct 22, 2025 | 51.06 | 51.06 | 50.67 | 50.88 | 50.48 | -0.39% | 81,466 |
| Oct 21, 2025 | 50.86 | 51.15 | 50.69 | 51.08 | 50.68 | 0.06% | 199,125 |
| Oct 20, 2025 | 50.71 | 51.13 | 50.61 | 51.05 | 50.65 | 1.03% | 51,732 |
| Oct 17, 2025 | 50.75 | 50.94 | 50.37 | 50.53 | 49.75 | 0.26% | 71,488 |
| Oct 16, 2025 | 51.17 | 51.17 | 50.33 | 50.40 | 49.62 | -1.41% | 91,905 |
| Oct 15, 2025 | 51.20 | 51.35 | 50.63 | 51.12 | 50.33 | -0.39% | 236,665 |
| Oct 14, 2025 | 50.30 | 51.49 | 50.30 | 51.32 | 50.52 | 1.24% | 55,162 |
| Oct 13, 2025 | 50.54 | 50.81 | 50.26 | 50.69 | 49.90 | 1.08% | 139,511 |
| Oct 10, 2025 | 51.21 | 51.35 | 50.05 | 50.15 | 49.37 | -2.09% | 65,812 |
| Oct 9, 2025 | 51.39 | 51.39 | 50.87 | 51.22 | 50.42 | -0.12% | 55,108 |
| Oct 8, 2025 | 51.36 | 51.36 | 51.00 | 51.28 | 50.48 | -0.08% | 175,813 |
| Oct 7, 2025 | 51.48 | 51.48 | 50.98 | 51.32 | 50.52 | -0.16% | 66,188 |
| Oct 6, 2025 | 51.51 | 51.51 | 51.09 | 51.40 | 50.60 | 0.25% | 48,165 |
| Oct 3, 2025 | 51.08 | 51.48 | 51.08 | 51.27 | 50.47 | 0.06% | 72,098 |
| Oct 2, 2025 | 51.25 | 51.25 | 50.93 | 51.24 | 50.44 | 0.16% | 41,535 |
| Oct 1, 2025 | 51.06 | 51.16 | 50.88 | 51.16 | 50.37 | 0.18% | 67,408 |
| Sep 30, 2025 | 50.96 | 51.31 | 50.66 | 51.07 | 50.28 | 0.14% | 27,491 |
| Sep 29, 2025 | 50.87 | 51.03 | 50.67 | 51.00 | 50.21 | 0.87% | 59,032 |
| Sep 26, 2025 | 50.57 | 50.87 | 50.47 | 50.56 | 49.78 | 0.32% | 80,871 |
| Sep 25, 2025 | 50.48 | 50.65 | 50.17 | 50.40 | 49.62 | -0.94% | 62,552 |
| Sep 24, 2025 | 50.90 | 50.90 | 50.62 | 50.88 | 50.09 | 0.30% | 47,083 |
| Sep 23, 2025 | 50.86 | 50.93 | 50.63 | 50.73 | 49.94 | -0.16% | 94,950 |
| Sep 22, 2025 | 50.67 | 50.81 | 50.33 | 50.81 | 50.02 | -0.37% | 59,242 |
| Sep 19, 2025 | 51.26 | 51.26 | 50.79 | 51.00 | 49.82 | -0.29% | 39,199 |
| Sep 18, 2025 | 51.14 | 51.37 | 50.84 | 51.15 | 49.97 | 0.41% | 42,783 |
| Sep 17, 2025 | 50.91 | 51.14 | 50.63 | 50.94 | 49.76 | 0.32% | 47,952 |
| Sep 16, 2025 | 50.86 | 51.01 | 50.69 | 50.78 | 49.60 | -0.18% | 114,139 |
| Sep 15, 2025 | 51.07 | 51.07 | 50.75 | 50.87 | 49.69 | - | 42,883 |
| Sep 12, 2025 | 50.93 | 51.12 | 50.75 | 50.87 | 49.69 | -0.22% | 143,510 |
| Sep 11, 2025 | 50.90 | 51.27 | 50.73 | 50.98 | 49.80 | 0.69% | 115,442 |
| Sep 10, 2025 | 50.82 | 50.82 | 50.48 | 50.63 | 49.46 | -0.04% | 62,759 |
| Sep 9, 2025 | 50.72 | 50.72 | 50.54 | 50.65 | 49.48 | -0.13% | 83,367 |
| Sep 8, 2025 | 50.81 | 50.81 | 50.35 | 50.72 | 49.55 | 0.16% | 65,331 |
| Sep 5, 2025 | 50.75 | 50.92 | 50.46 | 50.64 | 49.47 | 0.05% | 41,779 |
| Sep 4, 2025 | 50.45 | 50.79 | 50.27 | 50.61 | 49.44 | 0.66% | 78,519 |
| Sep 3, 2025 | 50.79 | 50.79 | 50.23 | 50.28 | 49.12 | -0.20% | 70,670 |
| Sep 2, 2025 | 50.35 | 50.39 | 50.10 | 50.38 | 49.21 | -0.34% | 85,091 |
| Aug 29, 2025 | 50.46 | 50.75 | 50.46 | 50.55 | 49.38 | -0.47% | 36,256 |
| Aug 28, 2025 | 50.76 | 50.79 | 50.50 | 50.79 | 49.61 | 0.36% | 69,943 |
| Aug 27, 2025 | 50.41 | 50.78 | 50.41 | 50.61 | 49.44 | 0.18% | 71,682 |
| Aug 26, 2025 | 50.41 | 50.66 | 50.24 | 50.52 | 49.35 | -0.11% | 86,224 |
| Aug 25, 2025 | 50.74 | 50.74 | 50.45 | 50.58 | 49.40 | -0.23% | 38,322 |
| Aug 22, 2025 | 50.05 | 50.92 | 50.05 | 50.69 | 49.52 | 1.59% | 60,592 |
| Aug 21, 2025 | 50.19 | 50.39 | 49.90 | 49.90 | 48.74 | -0.70% | 87,332 |
| Aug 20, 2025 | 50.11 | 50.35 | 49.95 | 50.25 | 49.09 | 0.18% | 46,802 |
| Aug 19, 2025 | 50.17 | 50.53 | 50.00 | 50.16 | 49.00 | 0.02% | 66,986 |
| Aug 18, 2025 | 50.00 | 50.23 | 49.91 | 50.15 | 48.99 | -0.71% | 70,984 |
| Aug 15, 2025 | 50.39 | 50.94 | 50.34 | 50.51 | 48.96 | -0.16% | 66,261 |
| Aug 14, 2025 | 50.56 | 50.64 | 50.26 | 50.59 | 49.04 | -0.26% | 135,589 |
| Aug 13, 2025 | 50.39 | 50.77 | 50.33 | 50.72 | 49.17 | 0.98% | 61,070 |
| Aug 12, 2025 | 49.92 | 50.28 | 49.75 | 50.23 | 48.69 | 1.07% | 35,059 |
| Aug 11, 2025 | 49.88 | 49.99 | 49.52 | 49.70 | 48.18 | -0.14% | 48,890 |
| Aug 8, 2025 | 49.86 | 49.86 | 49.69 | 49.77 | 48.24 | 0.18% | 160,072 |
| Aug 7, 2025 | 49.81 | 49.95 | 49.47 | 49.68 | 48.16 | -0.12% | 40,206 |
| Aug 6, 2025 | 49.87 | 50.28 | 49.54 | 49.74 | 48.22 | 0.04% | 43,432 |
| Aug 5, 2025 | 50.04 | 50.04 | 49.49 | 49.72 | 48.20 | -0.32% | 51,714 |
| Aug 4, 2025 | 49.69 | 49.89 | 49.55 | 49.88 | 48.35 | 1.07% | 33,700 |
| Aug 1, 2025 | 49.60 | 49.60 | 48.85 | 49.35 | 47.84 | -1.10% | 176,224 |
| Jul 31, 2025 | 50.18 | 50.18 | 49.78 | 49.90 | 48.37 | -0.58% | 115,443 |
| Jul 30, 2025 | 50.51 | 50.51 | 49.95 | 50.19 | 48.65 | -0.36% | 40,069 |
| Jul 29, 2025 | 50.51 | 50.51 | 50.26 | 50.37 | 48.83 | -0.32% | 40,659 |
| Jul 28, 2025 | 50.75 | 50.75 | 50.35 | 50.53 | 48.98 | -0.22% | 70,158 |
| Jul 25, 2025 | 50.57 | 50.64 | 50.33 | 50.64 | 49.09 | 0.42% | 26,740 |
| Jul 24, 2025 | 50.55 | 50.58 | 50.30 | 50.43 | 48.88 | -0.08% | 43,235 |
| Jul 23, 2025 | 50.29 | 50.52 | 50.18 | 50.47 | 48.92 | 0.44% | 43,376 |
| Jul 22, 2025 | 49.83 | 50.27 | 49.83 | 50.25 | 48.71 | 0.92% | 22,686 |
| Jul 21, 2025 | 50.11 | 50.11 | 49.76 | 49.79 | 48.26 | -0.94% | 31,574 |
| Jul 18, 2025 | 50.26 | 50.44 | 50.15 | 50.26 | 48.34 | 0.06% | 34,357 |
| Jul 17, 2025 | 50.00 | 50.41 | 49.80 | 50.23 | 48.31 | 0.53% | 23,545 |