Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
NYSEARCA: RSPN · Real-Time Price · USD
56.55
-0.05 (-0.10%)
Dec 5, 2025, 4:00 PM EST - Market closed
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.61 | 56.72 | 56.39 | 56.55 | 56.55 | -0.09% | 156,056 |
| Dec 4, 2025 | 56.41 | 56.82 | 56.41 | 56.60 | 56.60 | 0.29% | 22,931 |
| Dec 3, 2025 | 55.96 | 56.44 | 55.87 | 56.43 | 56.43 | 1.11% | 25,093 |
| Dec 2, 2025 | 55.70 | 55.94 | 55.38 | 55.81 | 55.81 | 0.58% | 28,088 |
| Dec 1, 2025 | 55.53 | 56.05 | 55.47 | 55.49 | 55.49 | -0.90% | 63,454 |
| Nov 28, 2025 | 55.90 | 56.13 | 55.90 | 56.00 | 56.00 | 0.33% | 8,827 |
| Nov 26, 2025 | 55.58 | 56.04 | 55.58 | 55.81 | 55.81 | 0.49% | 28,178 |
| Nov 25, 2025 | 54.77 | 55.66 | 54.73 | 55.54 | 55.54 | 1.76% | 85,964 |
| Nov 24, 2025 | 54.63 | 54.86 | 54.29 | 54.58 | 54.58 | 0.02% | 62,082 |
| Nov 21, 2025 | 53.78 | 54.83 | 53.48 | 54.57 | 54.57 | 2.06% | 154,243 |
| Nov 20, 2025 | 54.83 | 54.92 | 53.47 | 53.47 | 53.47 | -1.20% | 98,192 |
| Nov 19, 2025 | 54.15 | 54.37 | 54.04 | 54.12 | 54.12 | - | 140,088 |
| Nov 18, 2025 | 53.96 | 54.40 | 53.91 | 54.12 | 54.12 | -0.13% | 245,294 |
| Nov 17, 2025 | 54.79 | 54.91 | 54.11 | 54.19 | 54.19 | -1.24% | 197,532 |
| Nov 14, 2025 | 54.74 | 55.22 | 54.74 | 54.87 | 54.87 | -0.42% | 24,541 |
| Nov 13, 2025 | 55.74 | 55.74 | 55.06 | 55.10 | 55.10 | -1.44% | 92,428 |
| Nov 12, 2025 | 55.81 | 56.30 | 55.81 | 55.91 | 55.91 | 0.22% | 201,479 |
| Nov 11, 2025 | 55.83 | 55.98 | 55.52 | 55.79 | 55.79 | 0.13% | 43,524 |
| Nov 10, 2025 | 55.80 | 55.86 | 55.17 | 55.71 | 55.71 | 0.34% | 137,810 |
| Nov 7, 2025 | 54.94 | 55.62 | 54.92 | 55.52 | 55.52 | 0.66% | 55,904 |
| Nov 6, 2025 | 55.68 | 55.68 | 55.12 | 55.16 | 55.16 | -0.78% | 503,555 |
| Nov 5, 2025 | 55.19 | 55.90 | 55.06 | 55.59 | 55.59 | 0.52% | 49,004 |
| Nov 4, 2025 | 55.31 | 55.43 | 55.13 | 55.30 | 55.30 | -0.50% | 59,488 |
| Nov 3, 2025 | 55.86 | 55.86 | 55.20 | 55.58 | 55.58 | -0.64% | 219,346 |
| Oct 31, 2025 | 55.64 | 56.13 | 55.64 | 55.94 | 55.94 | 0.34% | 68,654 |
| Oct 30, 2025 | 55.60 | 56.65 | 55.60 | 55.75 | 55.75 | 0.03% | 38,461 |
| Oct 29, 2025 | 55.91 | 56.32 | 55.57 | 55.74 | 55.74 | -0.45% | 190,888 |
| Oct 28, 2025 | 56.38 | 56.49 | 55.98 | 55.99 | 55.99 | -0.71% | 384,127 |
| Oct 27, 2025 | 56.46 | 56.54 | 56.18 | 56.39 | 56.39 | 0.37% | 143,533 |
| Oct 24, 2025 | 56.50 | 56.51 | 56.16 | 56.18 | 56.18 | 0.22% | 70,133 |
| Oct 23, 2025 | 55.74 | 56.13 | 55.69 | 56.06 | 56.06 | 0.85% | 66,278 |
| Oct 22, 2025 | 56.52 | 56.52 | 55.57 | 55.58 | 55.58 | -1.66% | 258,506 |
| Oct 21, 2025 | 55.96 | 56.69 | 55.90 | 56.52 | 56.52 | 0.96% | 155,663 |
| Oct 20, 2025 | 55.66 | 56.09 | 55.63 | 55.98 | 55.98 | 1.27% | 426,118 |
| Oct 17, 2025 | 55.26 | 55.41 | 55.06 | 55.28 | 55.28 | 0.09% | 489,711 |
| Oct 16, 2025 | 55.68 | 55.68 | 54.99 | 55.23 | 55.23 | -0.37% | 29,629 |
| Oct 15, 2025 | 55.86 | 56.07 | 55.29 | 55.43 | 55.43 | -0.35% | 35,516 |
| Oct 14, 2025 | 54.30 | 55.81 | 54.30 | 55.63 | 55.63 | 1.53% | 32,662 |
| Oct 13, 2025 | 54.83 | 55.05 | 54.67 | 54.79 | 54.79 | 0.72% | 139,054 |
| Oct 10, 2025 | 55.85 | 56.00 | 54.40 | 54.40 | 54.40 | -2.28% | 142,298 |
| Oct 9, 2025 | 56.50 | 56.50 | 55.61 | 55.67 | 55.67 | -1.45% | 19,865 |
| Oct 8, 2025 | 55.90 | 56.54 | 55.90 | 56.49 | 56.49 | 0.80% | 24,531 |
| Oct 7, 2025 | 56.56 | 56.58 | 55.93 | 56.04 | 56.04 | -0.62% | 19,174 |
| Oct 6, 2025 | 56.54 | 56.54 | 56.15 | 56.39 | 56.39 | 0.20% | 14,724 |
| Oct 3, 2025 | 56.24 | 56.65 | 56.15 | 56.28 | 56.28 | 0.23% | 147,725 |
| Oct 2, 2025 | 56.01 | 56.28 | 55.76 | 56.15 | 56.15 | 0.32% | 140,240 |
| Oct 1, 2025 | 55.74 | 56.06 | 55.74 | 55.97 | 55.97 | -0.23% | 134,483 |
| Sep 30, 2025 | 55.61 | 56.12 | 55.61 | 56.10 | 56.10 | 0.57% | 14,835 |
| Sep 29, 2025 | 56.00 | 56.00 | 55.62 | 55.78 | 55.78 | 0.44% | 22,043 |
| Sep 26, 2025 | 55.29 | 55.70 | 55.29 | 55.54 | 55.54 | 0.89% | 23,870 |
| Sep 25, 2025 | 55.18 | 55.18 | 54.94 | 55.05 | 55.05 | -0.62% | 36,128 |
| Sep 24, 2025 | 55.74 | 55.86 | 55.40 | 55.40 | 55.40 | -0.67% | 18,688 |
| Sep 23, 2025 | 55.91 | 56.21 | 55.57 | 55.77 | 55.77 | 0.02% | 22,814 |
| Sep 22, 2025 | 55.57 | 55.88 | 55.44 | 55.76 | 55.76 | -0.29% | 25,090 |
| Sep 19, 2025 | 56.25 | 56.25 | 55.65 | 55.92 | 55.76 | -0.21% | 22,379 |
| Sep 18, 2025 | 55.73 | 56.16 | 55.71 | 56.04 | 55.88 | 0.82% | 45,263 |
| Sep 17, 2025 | 55.80 | 56.33 | 55.33 | 55.59 | 55.42 | -0.33% | 31,997 |
| Sep 16, 2025 | 56.01 | 56.01 | 55.55 | 55.77 | 55.61 | -0.39% | 35,673 |
| Sep 15, 2025 | 56.09 | 56.18 | 55.92 | 55.99 | 55.83 | 0.09% | 30,641 |
| Sep 12, 2025 | 56.49 | 56.49 | 55.89 | 55.94 | 55.78 | -1.04% | 37,565 |
| Sep 11, 2025 | 55.63 | 56.54 | 55.63 | 56.53 | 56.36 | 1.65% | 39,931 |
| Sep 10, 2025 | 55.42 | 55.87 | 55.42 | 55.61 | 55.45 | 0.47% | 55,962 |
| Sep 9, 2025 | 55.79 | 55.79 | 55.10 | 55.35 | 55.19 | -1.02% | 24,113 |
| Sep 8, 2025 | 55.89 | 55.95 | 55.45 | 55.92 | 55.76 | 0.23% | 72,077 |
| Sep 5, 2025 | 55.80 | 56.10 | 55.34 | 55.79 | 55.63 | 0.07% | 121,771 |
| Sep 4, 2025 | 55.19 | 55.81 | 55.09 | 55.75 | 55.59 | 1.15% | 112,561 |
| Sep 3, 2025 | 55.30 | 55.46 | 54.89 | 55.12 | 54.95 | -0.42% | 61,613 |
| Sep 2, 2025 | 55.39 | 55.40 | 55.02 | 55.35 | 55.19 | -0.97% | 27,914 |
| Aug 29, 2025 | 56.31 | 56.34 | 55.81 | 55.89 | 55.73 | -0.73% | 30,941 |
| Aug 28, 2025 | 56.61 | 56.61 | 56.10 | 56.30 | 56.13 | -0.14% | 43,352 |
| Aug 27, 2025 | 56.35 | 56.45 | 56.28 | 56.38 | 56.21 | 0.09% | 37,085 |
| Aug 26, 2025 | 56.01 | 56.34 | 56.01 | 56.33 | 56.16 | 0.63% | 28,463 |
| Aug 25, 2025 | 56.47 | 56.60 | 55.98 | 55.98 | 55.82 | -1.15% | 31,077 |
| Aug 22, 2025 | 55.85 | 56.83 | 55.85 | 56.63 | 56.47 | 2.23% | 52,257 |
| Aug 21, 2025 | 55.49 | 55.58 | 55.30 | 55.40 | 55.24 | -0.34% | 18,763 |
| Aug 20, 2025 | 55.94 | 55.98 | 55.48 | 55.59 | 55.43 | -0.61% | 41,762 |
| Aug 19, 2025 | 55.60 | 56.12 | 55.60 | 55.93 | 55.77 | 0.58% | 32,433 |
| Aug 18, 2025 | 55.42 | 55.67 | 55.42 | 55.61 | 55.45 | 0.54% | 21,693 |
| Aug 15, 2025 | 55.75 | 55.75 | 55.24 | 55.31 | 55.15 | -0.47% | 26,506 |
| Aug 14, 2025 | 55.74 | 55.75 | 55.43 | 55.57 | 55.41 | -1.14% | 16,932 |
| Aug 13, 2025 | 55.65 | 56.21 | 55.39 | 56.21 | 56.04 | 1.35% | 51,396 |
| Aug 12, 2025 | 54.81 | 55.46 | 54.80 | 55.46 | 55.30 | 1.48% | 18,886 |
| Aug 11, 2025 | 54.88 | 54.88 | 54.49 | 54.65 | 54.49 | -0.31% | 24,120 |
| Aug 8, 2025 | 55.00 | 55.12 | 54.77 | 54.82 | 54.66 | -0.05% | 28,061 |
| Aug 7, 2025 | 55.23 | 55.27 | 54.63 | 54.85 | 54.69 | -0.11% | 20,530 |
| Aug 6, 2025 | 54.95 | 54.99 | 54.53 | 54.91 | 54.75 | -0.04% | 21,912 |
| Aug 5, 2025 | 54.75 | 55.03 | 54.58 | 54.93 | 54.77 | 0.38% | 46,500 |
| Aug 4, 2025 | 54.48 | 54.74 | 54.38 | 54.72 | 54.56 | 0.81% | 44,202 |
| Aug 1, 2025 | 54.50 | 54.64 | 53.74 | 54.28 | 54.12 | -1.70% | 58,289 |
| Jul 31, 2025 | 54.77 | 55.53 | 54.77 | 55.22 | 55.06 | 0.51% | 89,332 |
| Jul 30, 2025 | 55.42 | 55.42 | 54.65 | 54.94 | 54.78 | -0.88% | 38,111 |
| Jul 29, 2025 | 55.99 | 55.99 | 55.24 | 55.43 | 55.27 | -1.04% | 46,181 |
| Jul 28, 2025 | 56.38 | 56.38 | 55.95 | 56.01 | 55.85 | -0.57% | 99,075 |
| Jul 25, 2025 | 56.11 | 56.33 | 55.86 | 56.33 | 56.16 | 0.77% | 82,764 |
| Jul 24, 2025 | 55.84 | 56.21 | 55.77 | 55.90 | 55.74 | -0.11% | 334,064 |
| Jul 23, 2025 | 55.60 | 55.96 | 55.60 | 55.96 | 55.80 | 1.35% | 48,934 |
| Jul 22, 2025 | 54.72 | 55.27 | 54.67 | 55.22 | 55.05 | 0.81% | 22,963 |
| Jul 21, 2025 | 55.33 | 55.33 | 54.71 | 54.77 | 54.61 | -0.69% | 81,558 |
| Jul 18, 2025 | 55.30 | 55.30 | 54.89 | 55.15 | 54.99 | -0.31% | 77,015 |
| Jul 17, 2025 | 54.69 | 55.34 | 54.69 | 55.32 | 55.16 | 1.47% | 54,213 |