Invesco S&P 500 Equal Weight Income Advantage ETF (RSPA)
NYSEARCA: RSPA · Real-Time Price · USD
51.54
-0.16 (-0.31%)
At close: Apr 28, 2026, 4:00 PM EDT
51.54
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
RSPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.70 | 51.72 | 51.33 | 51.54 | 51.54 | -0.31% | 105,752 |
| Apr 27, 2026 | 51.77 | 51.78 | 51.57 | 51.70 | 51.70 | -0.04% | 95,790 |
| Apr 24, 2026 | 51.86 | 51.86 | 51.55 | 51.72 | 51.72 | -0.10% | 116,175 |
| Apr 23, 2026 | 51.66 | 51.77 | 51.34 | 51.77 | 51.77 | 0.17% | 123,387 |
| Apr 22, 2026 | 51.90 | 51.94 | 51.58 | 51.68 | 51.68 | - | 118,759 |
| Apr 21, 2026 | 52.00 | 52.07 | 51.65 | 51.68 | 51.68 | -0.23% | 93,200 |
| Apr 20, 2026 | 51.90 | 51.95 | 51.74 | 51.80 | 51.80 | -0.59% | 77,344 |
| Apr 17, 2026 | 52.00 | 52.29 | 51.92 | 52.11 | 51.71 | 0.62% | 227,390 |
| Apr 16, 2026 | 51.87 | 51.88 | 51.66 | 51.79 | 51.39 | 0.31% | 133,027 |
| Apr 15, 2026 | 51.71 | 51.76 | 51.53 | 51.63 | 51.23 | -0.14% | 125,027 |
| Apr 14, 2026 | 51.60 | 51.74 | 51.41 | 51.70 | 51.30 | 0.54% | 185,154 |
| Apr 13, 2026 | 51.04 | 51.49 | 51.04 | 51.42 | 51.02 | 0.82% | 136,760 |
| Apr 10, 2026 | 51.56 | 51.56 | 51.00 | 51.00 | 50.60 | -1.05% | 139,689 |
| Apr 9, 2026 | 51.14 | 51.98 | 51.06 | 51.54 | 51.14 | 0.68% | 172,701 |
| Apr 8, 2026 | 51.03 | 51.32 | 51.03 | 51.19 | 50.79 | 1.61% | 117,759 |
| Apr 7, 2026 | 50.46 | 50.52 | 50.19 | 50.38 | 49.99 | -0.49% | 85,990 |
| Apr 6, 2026 | 50.41 | 50.63 | 50.32 | 50.63 | 50.24 | 0.72% | 94,401 |
| Apr 2, 2026 | 49.81 | 50.63 | 49.73 | 50.27 | 49.88 | -0.30% | 159,393 |
| Apr 1, 2026 | 50.26 | 50.47 | 50.10 | 50.42 | 50.03 | 0.85% | 271,814 |
| Mar 31, 2026 | 49.55 | 50.14 | 49.35 | 50.00 | 49.61 | 1.49% | 86,113 |
| Mar 30, 2026 | 49.65 | 49.67 | 49.03 | 49.26 | 48.88 | -0.16% | 137,336 |
| Mar 27, 2026 | 49.76 | 49.80 | 49.15 | 49.34 | 48.96 | -1.12% | 114,569 |
| Mar 26, 2026 | 49.95 | 50.36 | 49.78 | 49.90 | 49.51 | -0.89% | 99,618 |
| Mar 25, 2026 | 50.48 | 50.48 | 49.92 | 50.35 | 49.96 | 0.18% | 95,644 |
| Mar 24, 2026 | 49.75 | 50.26 | 49.60 | 50.26 | 49.87 | 0.58% | 204,375 |
| Mar 23, 2026 | 50.05 | 50.48 | 49.78 | 49.97 | 49.58 | 0.10% | 88,535 |
| Mar 20, 2026 | 50.50 | 50.52 | 49.63 | 49.92 | 49.15 | -1.15% | 136,757 |
| Mar 19, 2026 | 50.25 | 50.78 | 50.22 | 50.50 | 49.72 | -0.32% | 90,827 |
| Mar 18, 2026 | 51.00 | 51.01 | 50.57 | 50.66 | 49.88 | -1.13% | 133,229 |
| Mar 17, 2026 | 51.14 | 51.59 | 51.12 | 51.24 | 50.45 | 0.97% | 72,941 |
| Mar 16, 2026 | 50.81 | 51.11 | 50.74 | 50.75 | 49.97 | 0.28% | 80,581 |
| Mar 13, 2026 | 50.92 | 51.14 | 50.44 | 50.61 | 49.83 | -0.14% | 82,762 |
| Mar 12, 2026 | 51.11 | 51.11 | 50.52 | 50.68 | 49.90 | -1.36% | 92,648 |
| Mar 11, 2026 | 51.32 | 51.48 | 51.02 | 51.38 | 50.59 | 0.06% | 159,193 |
| Mar 10, 2026 | 51.75 | 51.92 | 51.30 | 51.35 | 50.56 | -0.62% | 109,267 |
| Mar 9, 2026 | 51.10 | 51.76 | 50.52 | 51.67 | 50.87 | 0.17% | 145,797 |
| Mar 6, 2026 | 51.67 | 51.67 | 51.14 | 51.58 | 50.78 | -0.88% | 112,958 |
| Mar 5, 2026 | 52.45 | 52.50 | 51.76 | 52.04 | 51.24 | -1.25% | 138,992 |
| Mar 4, 2026 | 52.65 | 52.71 | 52.24 | 52.70 | 51.89 | 0.59% | 137,574 |
| Mar 3, 2026 | 52.33 | 52.50 | 51.56 | 52.39 | 51.58 | -0.83% | 215,338 |
| Mar 2, 2026 | 52.50 | 52.92 | 52.45 | 52.83 | 52.01 | 0.04% | 171,456 |
| Feb 27, 2026 | 52.75 | 53.11 | 52.48 | 52.81 | 51.99 | -0.23% | 256,982 |
| Feb 26, 2026 | 52.83 | 53.15 | 52.50 | 52.93 | 52.11 | 0.40% | 136,990 |
| Feb 25, 2026 | 52.81 | 52.81 | 52.36 | 52.72 | 51.91 | -0.21% | 126,568 |
| Feb 24, 2026 | 52.46 | 52.85 | 52.28 | 52.83 | 52.01 | 0.59% | 75,379 |
| Feb 23, 2026 | 52.68 | 52.68 | 52.12 | 52.52 | 51.71 | -0.92% | 135,531 |
| Feb 20, 2026 | 52.87 | 53.20 | 52.72 | 53.01 | 51.79 | 0.11% | 138,030 |
| Feb 19, 2026 | 53.01 | 53.01 | 52.67 | 52.95 | 51.73 | -0.08% | 107,744 |
| Feb 18, 2026 | 52.99 | 53.18 | 52.74 | 52.99 | 51.77 | 0.02% | 142,757 |
| Feb 17, 2026 | 52.76 | 52.98 | 52.45 | 52.98 | 51.76 | 0.13% | 189,097 |
| Feb 13, 2026 | 52.55 | 53.06 | 52.30 | 52.91 | 51.69 | 0.86% | 261,119 |
| Feb 12, 2026 | 53.14 | 53.18 | 52.31 | 52.46 | 51.25 | -1.06% | 326,783 |
| Feb 11, 2026 | 53.07 | 53.58 | 52.74 | 53.02 | 51.80 | 0.21% | 100,576 |
| Feb 10, 2026 | 52.83 | 52.96 | 52.73 | 52.91 | 51.69 | 0.21% | 125,523 |
| Feb 9, 2026 | 52.75 | 52.81 | 52.42 | 52.80 | 51.58 | - | 298,046 |
| Feb 6, 2026 | 52.28 | 52.80 | 52.16 | 52.80 | 51.58 | 1.44% | 276,610 |
| Feb 5, 2026 | 52.20 | 52.24 | 51.82 | 52.05 | 50.85 | -0.88% | 229,064 |
| Feb 4, 2026 | 52.14 | 52.71 | 52.03 | 52.51 | 51.30 | 1.10% | 201,117 |
| Feb 3, 2026 | 52.13 | 52.27 | 51.62 | 51.94 | 50.74 | -0.40% | 217,236 |
| Feb 2, 2026 | 51.75 | 52.18 | 51.60 | 52.15 | 50.95 | 0.60% | 148,997 |
| Jan 30, 2026 | 51.88 | 51.88 | 51.40 | 51.84 | 50.64 | -0.23% | 73,632 |
| Jan 29, 2026 | 52.12 | 52.12 | 51.57 | 51.96 | 50.76 | 0.15% | 183,236 |
| Jan 28, 2026 | 52.10 | 52.10 | 51.75 | 51.88 | 50.68 | -0.31% | 221,455 |
| Jan 27, 2026 | 52.08 | 52.08 | 51.80 | 52.04 | 50.84 | -0.09% | 172,072 |
| Jan 26, 2026 | 52.10 | 52.16 | 51.91 | 52.09 | 50.88 | 0.26% | 77,748 |
| Jan 23, 2026 | 52.14 | 52.14 | 51.75 | 51.95 | 50.75 | -0.50% | 105,822 |
| Jan 22, 2026 | 52.21 | 52.22 | 51.89 | 52.21 | 51.01 | 0.40% | 141,175 |
| Jan 21, 2026 | 51.65 | 52.01 | 51.51 | 52.00 | 50.80 | 1.25% | 63,194 |
| Jan 20, 2026 | 51.42 | 51.69 | 51.28 | 51.36 | 50.18 | -1.87% | 116,022 |
| Jan 16, 2026 | 52.50 | 52.50 | 52.15 | 52.34 | 50.74 | -0.21% | 122,033 |
| Jan 15, 2026 | 52.39 | 52.70 | 52.18 | 52.45 | 50.84 | 0.30% | 197,142 |
| Jan 14, 2026 | 52.12 | 52.30 | 51.98 | 52.30 | 50.69 | 0.37% | 123,726 |
| Jan 13, 2026 | 52.05 | 52.15 | 51.95 | 52.10 | 50.50 | -0.11% | 94,853 |
| Jan 12, 2026 | 52.12 | 52.48 | 52.00 | 52.16 | 50.56 | 0.07% | 73,080 |
| Jan 9, 2026 | 52.04 | 52.56 | 51.84 | 52.12 | 50.52 | 0.29% | 86,117 |
| Jan 8, 2026 | 51.60 | 51.97 | 51.45 | 51.97 | 50.38 | 0.70% | 80,611 |
| Jan 7, 2026 | 52.03 | 52.03 | 51.51 | 51.61 | 50.03 | -0.85% | 80,613 |
| Jan 6, 2026 | 51.64 | 52.15 | 51.48 | 52.05 | 50.46 | 0.83% | 137,598 |
| Jan 5, 2026 | 51.15 | 51.67 | 51.15 | 51.62 | 50.04 | 1.00% | 88,025 |
| Jan 2, 2026 | 51.19 | 51.26 | 50.84 | 51.11 | 49.54 | 0.29% | 119,458 |
| Dec 31, 2025 | 51.21 | 51.39 | 50.92 | 50.96 | 49.40 | -0.93% | 82,827 |
| Dec 30, 2025 | 51.40 | 51.44 | 51.20 | 51.44 | 49.86 | 0.18% | 82,947 |
| Dec 29, 2025 | 51.40 | 51.40 | 51.20 | 51.35 | 49.78 | -0.10% | 87,262 |
| Dec 26, 2025 | 51.41 | 51.41 | 51.16 | 51.40 | 49.83 | 0.02% | 77,844 |
| Dec 24, 2025 | 51.27 | 51.39 | 51.17 | 51.39 | 49.82 | 0.27% | 46,214 |
| Dec 23, 2025 | 51.20 | 51.25 | 51.01 | 51.25 | 49.68 | -0.19% | 57,237 |
| Dec 22, 2025 | 51.20 | 51.35 | 51.04 | 51.35 | 49.78 | -0.19% | 97,772 |
| Dec 19, 2025 | 51.35 | 51.59 | 51.16 | 51.45 | 49.49 | 0.31% | 139,769 |
| Dec 18, 2025 | 51.45 | 51.45 | 51.07 | 51.29 | 49.33 | 0.31% | 232,233 |
| Dec 17, 2025 | 51.38 | 51.54 | 51.05 | 51.13 | 49.18 | -0.58% | 232,319 |
| Dec 16, 2025 | 51.38 | 51.60 | 51.08 | 51.43 | 49.47 | 0.23% | 132,443 |
| Dec 15, 2025 | 51.66 | 51.66 | 51.31 | 51.31 | 49.35 | -0.29% | 174,261 |
| Dec 12, 2025 | 51.61 | 51.80 | 51.25 | 51.46 | 49.50 | -0.25% | 82,200 |
| Dec 11, 2025 | 51.38 | 51.65 | 51.30 | 51.59 | 49.62 | 0.37% | 134,263 |
| Dec 10, 2025 | 50.99 | 51.40 | 50.85 | 51.40 | 49.44 | 0.76% | 37,623 |
| Dec 9, 2025 | 51.03 | 51.05 | 50.85 | 51.01 | 49.06 | -0.08% | 57,725 |
| Dec 8, 2025 | 51.12 | 51.12 | 50.86 | 51.05 | 49.10 | -0.37% | 78,245 |
| Dec 5, 2025 | 51.17 | 51.25 | 51.03 | 51.24 | 49.29 | 0.33% | 61,832 |
| Dec 4, 2025 | 51.10 | 51.10 | 50.89 | 51.07 | 49.12 | 0.02% | 106,287 |
| Dec 3, 2025 | 51.36 | 51.36 | 50.76 | 51.06 | 49.11 | 0.43% | 101,409 |