Invesco S&P 500 Equal Weight Financials ETF (RSPF)
NYSEARCA: RSPF · Real-Time Price · USD
76.91
-0.04 (-0.05%)
At close: Dec 5, 2025, 4:00 PM EST
76.91
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
RSPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.71 | 77.10 | 76.71 | 76.91 | 76.91 | -0.05% | 5,219 |
| Dec 4, 2025 | 76.68 | 77.09 | 76.68 | 76.95 | 76.95 | 0.29% | 9,712 |
| Dec 3, 2025 | 75.96 | 76.73 | 75.96 | 76.73 | 76.73 | 1.45% | 3,337 |
| Dec 2, 2025 | 75.74 | 76.02 | 75.49 | 75.63 | 75.63 | -0.33% | 3,695 |
| Dec 1, 2025 | 75.63 | 76.36 | 75.63 | 75.88 | 75.88 | -0.59% | 13,006 |
| Nov 28, 2025 | 76.02 | 76.50 | 76.02 | 76.33 | 76.33 | 0.66% | 2,538 |
| Nov 26, 2025 | 75.70 | 76.16 | 75.70 | 75.83 | 75.83 | 0.46% | 3,158 |
| Nov 25, 2025 | 74.48 | 75.58 | 74.48 | 75.49 | 75.49 | 1.47% | 5,048 |
| Nov 24, 2025 | 73.96 | 74.57 | 73.83 | 74.39 | 74.39 | 0.25% | 4,558 |
| Nov 21, 2025 | 73.77 | 74.43 | 73.50 | 74.21 | 74.21 | 1.33% | 3,465 |
| Nov 20, 2025 | 74.34 | 74.56 | 73.08 | 73.23 | 73.23 | -0.54% | 10,913 |
| Nov 19, 2025 | 73.51 | 73.68 | 71.53 | 73.63 | 73.62 | 0.14% | 16,467 |
| Nov 18, 2025 | 72.82 | 73.93 | 72.82 | 73.52 | 73.52 | 0.17% | 98,566 |
| Nov 17, 2025 | 74.77 | 74.77 | 73.12 | 73.39 | 73.39 | -2.21% | 10,372 |
| Nov 14, 2025 | 75.06 | 75.41 | 74.71 | 75.05 | 75.05 | -0.63% | 5,703 |
| Nov 13, 2025 | 76.12 | 78.14 | 75.53 | 75.53 | 75.53 | -1.36% | 3,064 |
| Nov 12, 2025 | 75.93 | 76.72 | 75.93 | 76.57 | 76.57 | 0.69% | 7,527 |
| Nov 11, 2025 | 77.82 | 77.82 | 75.68 | 76.05 | 76.05 | 0.70% | 3,200 |
| Nov 10, 2025 | 75.28 | 75.74 | 74.97 | 75.52 | 75.52 | 0.49% | 4,055 |
| Nov 7, 2025 | 74.09 | 75.16 | 74.00 | 75.15 | 75.15 | 0.98% | 75,670 |
| Nov 6, 2025 | 75.02 | 75.02 | 74.35 | 74.42 | 74.42 | -0.71% | 19,988 |
| Nov 5, 2025 | 74.64 | 75.23 | 74.64 | 74.95 | 74.95 | 0.52% | 5,254 |
| Nov 4, 2025 | 74.07 | 74.72 | 74.07 | 74.57 | 74.57 | 0.34% | 5,855 |
| Nov 3, 2025 | 74.27 | 74.32 | 73.62 | 74.32 | 74.32 | -0.34% | 6,786 |
| Oct 31, 2025 | 73.92 | 74.57 | 73.92 | 74.57 | 74.57 | 0.54% | 5,660 |
| Oct 30, 2025 | 74.03 | 75.11 | 74.03 | 74.17 | 74.17 | -0.06% | 3,965 |
| Oct 29, 2025 | 74.81 | 74.89 | 74.09 | 74.22 | 74.22 | -2.21% | 6,110 |
| Oct 28, 2025 | 76.28 | 76.43 | 75.89 | 75.89 | 75.89 | -0.72% | 10,428 |
| Oct 27, 2025 | 76.66 | 76.67 | 76.39 | 76.44 | 76.44 | 0.16% | 4,374 |
| Oct 24, 2025 | 76.46 | 76.46 | 76.01 | 76.32 | 76.32 | 0.88% | 5,226 |
| Oct 23, 2025 | 75.55 | 75.83 | 75.20 | 75.65 | 75.65 | 0.24% | 5,725 |
| Oct 22, 2025 | 75.78 | 75.78 | 75.16 | 75.47 | 75.47 | -0.68% | 3,987 |
| Oct 21, 2025 | 75.85 | 76.25 | 75.85 | 75.99 | 75.99 | 0.39% | 12,185 |
| Oct 20, 2025 | 74.95 | 75.77 | 74.95 | 75.69 | 75.69 | 1.19% | 7,201 |
| Oct 17, 2025 | 74.43 | 74.93 | 74.39 | 74.80 | 74.80 | 0.84% | 8,345 |
| Oct 16, 2025 | 76.21 | 76.21 | 74.08 | 74.18 | 74.18 | -3.13% | 21,305 |
| Oct 15, 2025 | 77.35 | 77.35 | 76.47 | 76.58 | 76.58 | -0.78% | 4,013 |
| Oct 14, 2025 | 76.36 | 77.54 | 76.36 | 77.18 | 77.18 | 1.24% | 2,981 |
| Oct 13, 2025 | 76.07 | 76.40 | 76.05 | 76.24 | 76.24 | 0.82% | 8,007 |
| Oct 10, 2025 | 77.71 | 78.17 | 75.62 | 75.62 | 75.62 | -2.46% | 4,889 |
| Oct 9, 2025 | 77.94 | 77.94 | 76.88 | 77.52 | 77.52 | -0.49% | 2,995 |
| Oct 8, 2025 | 77.91 | 78.34 | 77.76 | 77.90 | 77.90 | -0.14% | 5,719 |
| Oct 7, 2025 | 78.47 | 78.47 | 77.93 | 78.01 | 78.01 | 0.22% | 5,097 |
| Oct 6, 2025 | 78.01 | 78.08 | 77.57 | 77.84 | 77.84 | -0.15% | 12,382 |
| Oct 3, 2025 | 77.79 | 78.09 | 77.79 | 77.96 | 77.96 | 0.77% | 6,338 |
| Oct 2, 2025 | 76.96 | 77.43 | 76.96 | 77.37 | 77.37 | 0.33% | 4,886 |
| Oct 1, 2025 | 77.60 | 77.60 | 77.09 | 77.11 | 77.11 | -0.85% | 3,527 |
| Sep 30, 2025 | 77.89 | 78.06 | 77.17 | 77.78 | 77.78 | -0.34% | 6,361 |
| Sep 29, 2025 | 77.80 | 78.18 | 77.63 | 78.04 | 78.04 | 0.41% | 8,660 |
| Sep 26, 2025 | 77.56 | 77.87 | 77.56 | 77.72 | 77.72 | 0.73% | 8,904 |
| Sep 25, 2025 | 77.23 | 77.46 | 76.78 | 77.16 | 77.16 | -0.31% | 14,121 |
| Sep 24, 2025 | 77.67 | 77.67 | 77.34 | 77.40 | 77.40 | -0.23% | 2,812 |
| Sep 23, 2025 | 78.44 | 78.44 | 77.38 | 77.58 | 77.58 | -0.28% | 3,502 |
| Sep 22, 2025 | 77.47 | 77.82 | 77.42 | 77.79 | 77.79 | -0.58% | 9,417 |
| Sep 19, 2025 | 78.15 | 78.25 | 78.15 | 78.25 | 77.95 | 0.02% | 1,735 |
| Sep 18, 2025 | 78.13 | 78.56 | 78.08 | 78.23 | 77.93 | 0.51% | 10,542 |
| Sep 17, 2025 | 77.12 | 78.32 | 77.12 | 77.83 | 77.54 | 0.76% | 4,383 |
| Sep 16, 2025 | 77.57 | 77.57 | 77.00 | 77.24 | 76.95 | -0.53% | 9,269 |
| Sep 15, 2025 | 78.24 | 78.44 | 77.64 | 77.65 | 77.36 | -0.87% | 4,621 |
| Sep 12, 2025 | 78.32 | 78.67 | 78.21 | 78.34 | 78.04 | -0.34% | 5,353 |
| Sep 11, 2025 | 77.43 | 78.66 | 77.43 | 78.60 | 78.30 | 1.65% | 4,518 |
| Sep 10, 2025 | 77.42 | 77.46 | 77.24 | 77.33 | 77.03 | -0.46% | 1,909 |
| Sep 9, 2025 | 78.07 | 79.55 | 77.52 | 77.69 | 77.39 | 0.17% | 2,848 |
| Sep 8, 2025 | 77.35 | 77.60 | 76.84 | 77.56 | 77.26 | 0.22% | 8,980 |
| Sep 5, 2025 | 78.59 | 78.65 | 77.03 | 77.38 | 77.09 | -1.56% | 5,902 |
| Sep 4, 2025 | 77.90 | 78.61 | 77.90 | 78.61 | 78.31 | 1.06% | 6,181 |
| Sep 3, 2025 | 77.64 | 77.79 | 77.26 | 77.79 | 77.49 | 0.04% | 6,972 |
| Sep 2, 2025 | 77.39 | 77.78 | 77.23 | 77.76 | 77.46 | -0.89% | 16,938 |
| Aug 29, 2025 | 78.34 | 78.81 | 78.34 | 78.46 | 78.16 | 0.01% | 37,713 |
| Aug 28, 2025 | 78.42 | 78.46 | 78.14 | 78.45 | 78.15 | -0.11% | 12,108 |
| Aug 27, 2025 | 77.96 | 79.41 | 77.96 | 78.54 | 78.24 | 0.36% | 12,895 |
| Aug 26, 2025 | 77.53 | 78.60 | 77.53 | 78.26 | 77.96 | 0.24% | 3,894 |
| Aug 25, 2025 | 78.29 | 78.40 | 77.92 | 78.07 | 77.77 | -0.41% | 4,639 |
| Aug 22, 2025 | 77.22 | 78.52 | 77.22 | 78.39 | 78.09 | 1.92% | 39,319 |
| Aug 21, 2025 | 76.80 | 76.93 | 76.67 | 76.91 | 76.62 | -0.40% | 4,457 |
| Aug 20, 2025 | 76.89 | 77.35 | 76.75 | 77.22 | 76.93 | 0.65% | 2,953 |
| Aug 19, 2025 | 76.75 | 76.81 | 76.60 | 76.72 | 76.43 | 0.20% | 2,812 |
| Aug 18, 2025 | 76.36 | 76.65 | 76.23 | 76.57 | 76.28 | -0.19% | 4,399 |
| Aug 15, 2025 | 77.57 | 77.57 | 76.72 | 76.72 | 76.43 | -1.03% | 7,747 |
| Aug 14, 2025 | 76.94 | 77.52 | 76.92 | 77.52 | 77.22 | 0.14% | 2,464 |
| Aug 13, 2025 | 76.70 | 77.41 | 76.70 | 77.41 | 77.11 | 1.09% | 4,328 |
| Aug 12, 2025 | 76.22 | 76.75 | 76.21 | 76.57 | 76.28 | 1.17% | 3,502 |
| Aug 11, 2025 | 75.81 | 76.10 | 75.69 | 75.69 | 75.40 | -0.19% | 6,482 |
| Aug 8, 2025 | 75.60 | 75.89 | 75.60 | 75.83 | 75.54 | 0.76% | 3,616 |
| Aug 7, 2025 | 76.13 | 76.13 | 75.26 | 75.26 | 74.97 | -1.10% | 1,871 |
| Aug 6, 2025 | 75.80 | 76.20 | 75.73 | 76.09 | 75.80 | 0.54% | 5,281 |
| Aug 5, 2025 | 75.98 | 76.06 | 75.20 | 75.68 | 75.40 | -0.44% | 10,510 |
| Aug 4, 2025 | 75.41 | 76.09 | 75.41 | 76.02 | 75.73 | 1.45% | 20,320 |
| Aug 1, 2025 | 80.00 | 80.00 | 74.38 | 74.93 | 74.65 | -1.76% | 5,061 |
| Jul 31, 2025 | 76.20 | 78.86 | 76.20 | 76.27 | 75.98 | -0.39% | 4,932 |
| Jul 30, 2025 | 77.08 | 77.30 | 76.35 | 76.57 | 76.28 | -0.76% | 2,431 |
| Jul 29, 2025 | 78.71 | 80.00 | 77.05 | 77.16 | 76.86 | -0.35% | 3,819 |
| Jul 28, 2025 | 78.03 | 79.00 | 77.19 | 77.42 | 77.13 | -0.90% | 6,132 |
| Jul 25, 2025 | 77.87 | 78.21 | 77.87 | 78.13 | 77.83 | 0.78% | 3,932 |
| Jul 24, 2025 | 77.76 | 77.80 | 77.52 | 77.52 | 77.23 | -0.05% | 1,026 |
| Jul 23, 2025 | 76.15 | 77.56 | 76.15 | 77.56 | 77.26 | 0.31% | 6,471 |
| Jul 22, 2025 | 77.19 | 77.83 | 77.07 | 77.32 | 77.02 | 0.81% | 5,800 |
| Jul 21, 2025 | 77.56 | 77.58 | 76.70 | 76.70 | 76.41 | -0.55% | 17,178 |
| Jul 18, 2025 | 77.15 | 78.33 | 76.92 | 77.12 | 76.83 | 0.02% | 44,767 |
| Jul 17, 2025 | 76.05 | 77.11 | 76.05 | 77.11 | 76.81 | 1.48% | 4,759 |