Invesco S&P 500 Equal Weight Income Advantage ETF (RSPA)

NYSEARCA: RSPA · Real-Time Price · USD

53.50

+0.17 (0.32%)

At close: Jun 26, 2026, 4:00 PM EDT

53.83

+0.33 (0.62%)

After-hours: Jun 26, 2026, 8:00 PM EDT

RSPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.22	53.50	53.05	53.50	53.50	0.32%	236,389
Jun 25, 2026	53.23	53.50	53.09	53.33	53.33	0.51%	190,130
Jun 24, 2026	52.43	53.14	52.43	53.06	53.06	0.78%	132,443
Jun 23, 2026	52.59	52.84	52.37	52.65	52.65	-0.60%	132,247
Jun 22, 2026	52.81	53.02	52.68	52.97	52.97	0.35%	175,516
Jun 18, 2026	53.01	53.27	53.01	53.20	52.79	0.55%	116,293
Jun 17, 2026	53.39	53.60	52.74	52.91	52.50	-1.01%	148,685
Jun 16, 2026	53.62	53.76	53.41	53.45	53.04	-0.26%	129,015
Jun 15, 2026	53.55	53.76	53.47	53.59	53.17	0.47%	138,827
Jun 12, 2026	52.92	53.34	52.90	53.34	52.93	0.77%	163,995
Jun 11, 2026	52.50	53.19	52.42	52.93	52.52	0.93%	257,046
Jun 10, 2026	52.84	52.92	52.33	52.44	52.03	-0.89%	153,543
Jun 9, 2026	52.75	53.07	52.17	52.91	52.50	0.36%	137,201
Jun 8, 2026	52.83	52.88	52.52	52.72	52.31	0.23%	121,650
Jun 5, 2026	53.07	53.07	52.48	52.60	52.19	-1.05%	144,518
Jun 4, 2026	52.82	53.24	52.82	53.16	52.75	0.55%	137,964
Jun 3, 2026	52.78	52.93	52.73	52.87	52.46	-0.28%	144,746
Jun 2, 2026	52.77	53.05	52.68	53.02	52.61	0.44%	172,471
Jun 1, 2026	52.74	52.97	52.57	52.79	52.38	-0.13%	125,097
May 29, 2026	52.73	52.87	52.62	52.86	52.45	0.19%	77,322
May 28, 2026	52.60	52.80	52.35	52.76	52.35	0.42%	131,125
May 27, 2026	52.80	52.85	52.41	52.54	52.13	-0.08%	89,456
May 26, 2026	52.50	52.67	52.40	52.58	52.17	0.48%	178,379
May 22, 2026	52.26	52.38	52.12	52.33	51.92	0.46%	175,292
May 21, 2026	51.78	52.09	51.43	52.09	51.69	0.37%	109,124
May 20, 2026	51.59	51.90	51.21	51.90	51.50	0.87%	292,767
May 19, 2026	51.46	51.55	51.22	51.45	51.05	-0.54%	150,832
May 18, 2026	51.59	51.77	51.33	51.73	51.33	0.68%	255,781
May 15, 2026	51.96	52.06	51.73	51.78	50.98	-0.77%	197,755
May 14, 2026	52.00	52.29	51.98	52.18	51.37	0.19%	122,528
May 13, 2026	52.25	52.48	51.82	52.08	51.28	-0.21%	154,863
May 12, 2026	52.03	52.19	51.80	52.19	51.38	-0.21%	216,279
May 11, 2026	52.25	52.33	52.04	52.30	51.49	0.23%	247,179
May 8, 2026	52.35	52.35	51.95	52.18	51.37	0.04%	277,043
May 7, 2026	52.30	52.42	51.93	52.16	51.35	-0.32%	113,687
May 6, 2026	52.09	52.39	52.09	52.33	51.52	0.44%	113,943
May 5, 2026	51.96	52.10	51.65	52.10	51.30	0.58%	92,841
May 4, 2026	51.94	51.99	51.33	51.80	51.00	-0.17%	141,032
May 1, 2026	52.16	52.38	51.85	51.89	51.09	-0.21%	109,453
Apr 30, 2026	51.47	52.00	51.31	52.00	51.20	1.01%	83,650
Apr 29, 2026	51.29	51.50	51.26	51.48	50.69	-0.12%	117,328
Apr 28, 2026	51.70	51.72	51.33	51.54	50.74	-0.31%	105,752
Apr 27, 2026	51.77	51.78	51.57	51.70	50.90	-0.04%	95,790
Apr 24, 2026	51.86	51.86	51.55	51.72	50.92	-0.10%	116,175
Apr 23, 2026	51.66	51.77	51.34	51.77	50.97	0.17%	123,388
Apr 22, 2026	51.90	51.94	51.58	51.68	50.88	-	118,760
Apr 21, 2026	52.00	52.07	51.65	51.68	50.88	-0.23%	93,200
Apr 20, 2026	51.90	51.95	51.74	51.80	51.00	0.18%	77,344
Apr 17, 2026	52.00	52.29	51.92	52.11	50.91	0.62%	227,390
Apr 16, 2026	51.87	51.88	51.66	51.79	50.60	0.31%	133,027
Apr 15, 2026	51.71	51.76	51.53	51.63	50.44	-0.14%	125,027
Apr 14, 2026	51.60	51.74	51.41	51.70	50.51	0.54%	185,154
Apr 13, 2026	51.04	51.49	51.04	51.42	50.23	0.82%	136,760
Apr 10, 2026	51.56	51.56	51.00	51.00	49.82	-1.05%	139,689
Apr 9, 2026	51.14	51.98	51.06	51.54	50.35	0.68%	172,701
Apr 8, 2026	51.03	51.32	51.03	51.19	50.01	1.61%	117,759
Apr 7, 2026	50.46	50.52	50.19	50.38	49.22	-0.49%	85,990
Apr 6, 2026	50.41	50.63	50.32	50.63	49.46	0.72%	94,401
Apr 2, 2026	49.81	50.63	49.73	50.27	49.11	-0.30%	159,393
Apr 1, 2026	50.26	50.47	50.10	50.42	49.26	0.85%	271,814
Mar 31, 2026	49.55	50.14	49.35	50.00	48.84	1.49%	86,113
Mar 30, 2026	49.65	49.67	49.03	49.26	48.12	-0.16%	137,336
Mar 27, 2026	49.76	49.80	49.15	49.34	48.20	-1.12%	114,569
Mar 26, 2026	49.95	50.36	49.78	49.90	48.75	-0.89%	99,618
Mar 25, 2026	50.48	50.48	49.92	50.35	49.19	0.18%	95,644
Mar 24, 2026	49.75	50.26	49.60	50.26	49.10	0.58%	204,375
Mar 23, 2026	50.05	50.48	49.78	49.97	48.82	0.88%	88,535
Mar 20, 2026	50.50	50.52	49.63	49.92	48.39	-1.15%	136,757
Mar 19, 2026	50.25	50.78	50.22	50.50	48.95	-0.32%	90,827
Mar 18, 2026	51.00	51.01	50.57	50.66	49.11	-1.13%	133,229
Mar 17, 2026	51.14	51.59	51.12	51.24	49.67	0.97%	72,941
Mar 16, 2026	50.81	51.11	50.74	50.75	49.19	0.28%	80,581
Mar 13, 2026	50.92	51.14	50.44	50.61	49.06	-0.14%	82,762
Mar 12, 2026	51.11	51.11	50.52	50.68	49.13	-1.36%	92,648
Mar 11, 2026	51.32	51.48	51.02	51.38	49.81	0.06%	159,193
Mar 10, 2026	51.75	51.92	51.30	51.35	49.78	-0.62%	109,267
Mar 9, 2026	51.10	51.76	50.52	51.67	50.09	0.17%	145,797
Mar 6, 2026	51.67	51.67	51.14	51.58	50.00	-0.88%	112,958
Mar 5, 2026	52.45	52.50	51.76	52.04	50.45	-1.25%	138,992
Mar 4, 2026	52.65	52.71	52.24	52.70	51.09	0.59%	137,574
Mar 3, 2026	52.33	52.50	51.56	52.39	50.78	-0.83%	215,338
Mar 2, 2026	52.50	52.92	52.45	52.83	51.21	0.04%	171,456
Feb 27, 2026	52.75	53.11	52.48	52.81	51.19	-0.23%	256,982
Feb 26, 2026	52.83	53.15	52.50	52.93	51.31	0.40%	136,990
Feb 25, 2026	52.81	52.81	52.36	52.72	51.10	-0.21%	126,568
Feb 24, 2026	52.46	52.85	52.28	52.83	51.21	0.59%	75,379
Feb 23, 2026	52.68	52.68	52.12	52.52	50.91	-0.15%	135,531
Feb 20, 2026	52.87	53.20	52.72	53.01	50.99	0.11%	138,030
Feb 19, 2026	53.01	53.01	52.67	52.95	50.93	-0.08%	107,744
Feb 18, 2026	52.99	53.18	52.74	52.99	50.97	0.02%	142,757
Feb 17, 2026	52.76	52.98	52.45	52.98	50.96	0.13%	189,097
Feb 13, 2026	52.55	53.06	52.30	52.91	50.89	0.86%	261,119
Feb 12, 2026	53.14	53.18	52.31	52.46	50.46	-1.06%	326,783
Feb 11, 2026	53.07	53.58	52.74	53.02	51.00	0.21%	100,576
Feb 10, 2026	52.83	52.96	52.73	52.91	50.89	0.21%	125,523
Feb 9, 2026	52.75	52.81	52.42	52.80	50.79	-	298,046
Feb 6, 2026	52.28	52.80	52.16	52.80	50.79	1.44%	276,610
Feb 5, 2026	52.20	52.24	51.82	52.05	50.06	-0.88%	229,064
Feb 4, 2026	52.14	52.71	52.03	52.51	50.51	1.10%	201,117
Feb 3, 2026	52.13	52.27	51.62	51.94	49.96	-0.40%	217,236