Skip to main content
Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
74.92
-1.38 (-1.81%)
Feb 27, 2026, 4:00 PM EST - Market closed

RSPF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202675.5675.6574.4274.9274.92-1.81%29,807
Feb 26, 202676.0076.4075.6976.3076.301.31%7,508
Feb 25, 202674.5375.3774.5375.3175.311.50%27,218
Feb 24, 202673.3574.4973.2174.2074.200.79%19,984
Feb 23, 202675.5175.6073.6273.6273.62-3.00%70,848
Feb 20, 202675.2875.9674.9475.9075.900.65%8,953
Feb 19, 202675.5675.5674.8975.4175.41-0.85%6,517
Feb 18, 202675.6176.1475.6076.0576.051.01%30,812
Feb 17, 202674.9875.5274.8475.2975.290.88%19,532
Feb 13, 202674.0274.8674.0274.6374.630.43%28,418
Feb 12, 202675.9875.9873.7874.3174.31-1.84%17,380
Feb 11, 202676.0276.0275.7075.7075.70-1.56%7,901
Feb 10, 202677.2577.7076.4876.9076.90-0.64%5,692
Feb 9, 202678.0378.1177.4077.4077.40-0.99%5,025
Feb 6, 202677.8278.1777.5778.1778.171.75%6,667
Feb 5, 202677.6878.2776.8376.8376.83-1.26%21,709
Feb 4, 202677.1878.0477.1877.8177.810.50%5,442
Feb 3, 202678.0978.0976.5177.4277.42-1.10%9,036
Feb 2, 202677.6378.5177.6378.2878.280.55%6,359
Jan 30, 202677.5377.8977.3677.8577.850.12%1,972
Jan 29, 202677.8078.0477.3077.7677.760.52%6,115
Jan 28, 202677.4577.6577.2177.3577.35-0.19%4,871
Jan 27, 202678.0178.0177.1577.5077.50-0.79%6,168
Jan 26, 202677.9878.2077.8478.1278.110.36%7,344
Jan 23, 202677.8878.1177.7077.8377.83-0.85%5,518
Jan 22, 202678.7479.0878.5078.5078.500.33%4,361
Jan 21, 202677.7078.6077.7078.2478.241.04%7,234
Jan 20, 202677.8978.6577.1677.4477.44-2.11%9,178
Jan 16, 202678.6680.8178.6679.1179.11-0.24%30,261
Jan 15, 202679.1381.1379.0879.3079.30-1.01%6,121
Jan 14, 202678.4080.1178.4080.1180.111.88%5,501
Jan 13, 202679.9079.9078.5378.6378.63-1.30%13,219
Jan 12, 202679.4179.8979.4179.6779.67-0.51%9,367
Jan 9, 202680.7280.7280.0880.0880.08-0.64%7,970
Jan 8, 202679.6080.9679.6080.6080.600.98%27,863
Jan 7, 202680.7980.7979.6279.8279.82-1.26%5,523
Jan 6, 202680.1680.9280.1680.8380.830.60%8,002
Jan 5, 202678.3381.2978.3380.3580.352.44%11,724
Jan 2, 202678.9780.4778.0978.4378.43-0.08%12,898
Dec 31, 202579.2879.2878.5078.5078.49-0.93%5,591
Dec 30, 202579.1979.3579.1079.2379.23-0.29%2,303
Dec 29, 202579.8079.8179.3379.4679.46-0.33%12,040
Dec 26, 202579.9579.9579.6179.7379.73-0.09%4,177
Dec 24, 202579.8080.2379.8079.8079.800.31%4,245
Dec 23, 202579.6079.8479.5279.5579.55-0.09%6,574
Dec 22, 202578.7879.9578.7879.6379.630.76%7,297
Dec 19, 202578.8279.3578.8279.0378.740.45%3,884
Dec 18, 202578.9679.1278.6778.6778.39-0.14%32,434
Dec 17, 202578.9579.5178.7878.7878.49-0.02%3,738
Dec 16, 202579.3179.3178.6878.8078.51-0.33%14,886
Dec 15, 202579.2279.3878.9079.0678.770.08%8,173
Dec 12, 202578.7579.0378.7579.0078.71-0.09%20,169
Dec 11, 202577.8479.3077.8479.0778.781.35%19,071
Dec 10, 202576.8878.2176.8878.0177.731.28%4,553
Dec 9, 202576.6177.6976.6177.0276.740.58%4,564
Dec 8, 202576.8876.9076.5876.5876.30-0.43%2,388
Dec 5, 202576.7177.1076.7176.9176.63-0.05%5,219
Dec 4, 202576.6877.0976.6876.9576.670.29%9,712
Dec 3, 202575.9676.7375.9676.7376.451.45%3,337
Dec 2, 202575.7476.0275.4975.6375.35-0.33%3,695
Dec 1, 202575.6376.3675.6375.8875.60-0.59%13,006
Nov 28, 202576.0276.5076.0276.3376.050.66%2,540
Nov 26, 202575.7076.1675.7075.8375.550.46%3,158
Nov 25, 202574.4875.5874.4875.4975.211.47%5,048
Nov 24, 202573.9674.5773.8374.3974.120.25%4,558
Nov 21, 202573.7774.4373.5074.2173.941.33%3,465
Nov 20, 202574.3474.5673.0873.2372.96-0.54%10,913
Nov 19, 202573.5173.6871.5373.6373.360.14%16,467
Nov 18, 202572.8273.9372.8273.5273.250.17%98,566
Nov 17, 202574.7774.7773.1273.3973.13-2.21%10,372
Nov 14, 202575.0675.4174.7175.0574.78-0.63%5,703
Nov 13, 202576.1278.1475.5375.5375.25-1.36%3,064
Nov 12, 202575.9376.7275.9376.5776.290.69%7,527
Nov 11, 202577.8277.8275.6876.0575.770.70%3,200
Nov 10, 202575.2875.7474.9775.5275.240.49%4,055
Nov 7, 202574.0975.1674.0075.1574.880.98%75,670
Nov 6, 202575.0275.0274.3574.4274.15-0.71%19,988
Nov 5, 202574.6475.2374.6474.9574.680.52%5,254
Nov 4, 202574.0774.7274.0774.5774.290.34%5,855
Nov 3, 202574.2774.3273.6274.3274.04-0.34%6,786
Oct 31, 202573.9274.5773.9274.5774.290.54%5,660
Oct 30, 202574.0375.1174.0374.1773.90-0.06%3,965
Oct 29, 202574.8174.8974.0974.2273.94-2.21%6,110
Oct 28, 202576.2876.4375.8975.8975.61-0.72%10,428
Oct 27, 202576.6676.6776.3976.4476.160.16%4,374
Oct 24, 202576.4676.4676.0176.3276.040.88%5,226
Oct 23, 202575.5575.8375.2075.6575.380.24%5,725
Oct 22, 202575.7875.7875.1675.4775.19-0.68%3,987
Oct 21, 202575.8576.2575.8575.9975.710.39%12,185
Oct 20, 202574.9575.7774.9575.6975.411.19%7,201
Oct 17, 202574.4374.9374.3974.8074.530.84%8,345
Oct 16, 202576.2176.2174.0874.1873.91-3.13%21,305
Oct 15, 202577.3577.3576.4776.5876.30-0.78%4,013
Oct 14, 202576.3677.5476.3677.1876.901.24%2,981
Oct 13, 202576.0776.4076.0576.2475.960.82%8,007
Oct 10, 202577.7178.1775.6275.6275.34-2.46%4,889
Oct 9, 202577.9477.9476.8877.5277.24-0.49%2,995
Oct 8, 202577.9178.3477.7677.9077.62-0.14%5,719
Oct 7, 202578.4778.4777.9378.0177.730.22%5,097
Oct 6, 202578.0178.0877.5777.8477.56-0.15%12,382