Invesco S&P 500 Equal Weight Industrials ETF (RSPN)
NYSEARCA: RSPN · Real-Time Price · USD
60.45
-0.66 (-1.08%)
At close: Apr 28, 2026, 4:00 PM EDT
60.45
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.29 | 60.48 | 60.10 | 60.45 | 60.45 | -1.08% | 36,875 |
| Apr 27, 2026 | 61.01 | 61.20 | 60.96 | 61.11 | 61.11 | 0.30% | 151,756 |
| Apr 24, 2026 | 61.45 | 61.45 | 60.83 | 60.93 | 60.93 | -0.83% | 2,809,689 |
| Apr 23, 2026 | 60.73 | 61.65 | 60.73 | 61.44 | 61.44 | 1.49% | 122,409 |
| Apr 22, 2026 | 61.40 | 61.40 | 60.39 | 60.54 | 60.54 | -0.57% | 19,719 |
| Apr 21, 2026 | 61.49 | 61.78 | 60.80 | 60.89 | 60.89 | -0.95% | 96,179 |
| Apr 20, 2026 | 61.03 | 61.53 | 60.80 | 61.47 | 61.47 | 0.52% | 56,581 |
| Apr 17, 2026 | 60.78 | 61.80 | 60.78 | 61.15 | 61.15 | 1.90% | 100,947 |
| Apr 16, 2026 | 60.08 | 60.39 | 59.83 | 60.01 | 60.01 | 0.05% | 57,500 |
| Apr 15, 2026 | 60.77 | 60.77 | 59.70 | 59.98 | 59.98 | -1.46% | 68,919 |
| Apr 14, 2026 | 60.77 | 61.10 | 60.45 | 60.87 | 60.87 | 0.41% | 134,362 |
| Apr 13, 2026 | 59.84 | 60.64 | 59.78 | 60.62 | 60.62 | 0.95% | 60,807 |
| Apr 10, 2026 | 60.49 | 60.49 | 60.00 | 60.05 | 60.05 | -0.61% | 41,216 |
| Apr 9, 2026 | 59.74 | 60.73 | 59.74 | 60.42 | 60.42 | 0.65% | 135,099 |
| Apr 8, 2026 | 59.88 | 60.23 | 59.64 | 60.03 | 60.03 | 3.57% | 53,990 |
| Apr 7, 2026 | 57.91 | 58.06 | 57.51 | 57.96 | 57.96 | -0.43% | 52,644 |
| Apr 6, 2026 | 57.87 | 58.21 | 57.65 | 58.21 | 58.21 | 0.38% | 44,845 |
| Apr 2, 2026 | 57.26 | 58.69 | 57.07 | 57.99 | 57.99 | -0.40% | 78,120 |
| Apr 1, 2026 | 57.95 | 58.65 | 57.95 | 58.22 | 58.22 | 1.11% | 194,122 |
| Mar 31, 2026 | 56.63 | 57.66 | 56.40 | 57.58 | 57.58 | 2.99% | 198,686 |
| Mar 30, 2026 | 57.05 | 57.05 | 55.78 | 55.91 | 55.91 | -1.13% | 96,947 |
| Mar 27, 2026 | 57.17 | 57.25 | 56.45 | 56.55 | 56.55 | -1.38% | 53,958 |
| Mar 26, 2026 | 58.02 | 58.57 | 57.25 | 57.34 | 57.34 | -2.07% | 45,987 |
| Mar 25, 2026 | 58.94 | 59.08 | 58.09 | 58.55 | 58.55 | 0.52% | 137,797 |
| Mar 24, 2026 | 57.56 | 58.44 | 57.43 | 58.25 | 58.25 | 0.36% | 56,744 |
| Mar 23, 2026 | 58.50 | 59.14 | 58.04 | 58.04 | 58.04 | 0.87% | 123,920 |
| Mar 20, 2026 | 58.29 | 58.33 | 57.23 | 57.54 | 57.42 | -1.44% | 198,929 |
| Mar 19, 2026 | 58.01 | 58.69 | 57.77 | 58.38 | 58.26 | -0.27% | 153,235 |
| Mar 18, 2026 | 58.90 | 59.24 | 58.51 | 58.54 | 58.42 | -1.03% | 35,821 |
| Mar 17, 2026 | 59.29 | 59.43 | 58.70 | 59.15 | 59.03 | 0.42% | 273,096 |
| Mar 16, 2026 | 58.97 | 59.28 | 58.73 | 58.90 | 58.78 | 0.74% | 275,607 |
| Mar 13, 2026 | 58.96 | 59.05 | 58.23 | 58.47 | 58.35 | -0.19% | 1,284,339 |
| Mar 12, 2026 | 59.50 | 59.51 | 58.54 | 58.58 | 58.46 | -2.56% | 39,838 |
| Mar 11, 2026 | 60.34 | 60.34 | 59.90 | 60.12 | 59.99 | -0.38% | 48,732 |
| Mar 10, 2026 | 60.87 | 61.26 | 60.31 | 60.35 | 60.22 | -1.11% | 41,217 |
| Mar 9, 2026 | 60.02 | 61.16 | 59.20 | 61.03 | 60.90 | 0.43% | 173,842 |
| Mar 6, 2026 | 60.88 | 60.88 | 60.19 | 60.77 | 60.64 | -1.62% | 112,844 |
| Mar 5, 2026 | 62.74 | 62.74 | 61.21 | 61.77 | 61.64 | -1.97% | 110,849 |
| Mar 4, 2026 | 63.31 | 63.31 | 62.71 | 63.01 | 62.88 | -0.02% | 117,629 |
| Mar 3, 2026 | 62.97 | 63.27 | 61.91 | 63.02 | 62.89 | -1.42% | 220,440 |
| Mar 2, 2026 | 63.17 | 64.10 | 63.08 | 63.93 | 63.80 | 0.60% | 306,447 |
| Feb 27, 2026 | 63.10 | 63.57 | 62.87 | 63.55 | 63.42 | 0.06% | 159,522 |
| Feb 26, 2026 | 62.97 | 63.61 | 62.60 | 63.51 | 63.38 | 1.16% | 76,803 |
| Feb 25, 2026 | 63.72 | 63.72 | 62.36 | 62.78 | 62.65 | -0.88% | 209,655 |
| Feb 24, 2026 | 62.69 | 63.46 | 62.54 | 63.34 | 63.21 | 1.21% | 50,633 |
| Feb 23, 2026 | 63.40 | 63.49 | 62.46 | 62.58 | 62.45 | -1.68% | 99,620 |
| Feb 20, 2026 | 63.24 | 63.84 | 63.05 | 63.65 | 63.52 | 0.51% | 308,838 |
| Feb 19, 2026 | 63.19 | 63.57 | 63.04 | 63.33 | 63.20 | 0.27% | 320,561 |
| Feb 18, 2026 | 62.95 | 63.39 | 62.90 | 63.16 | 63.03 | 0.25% | 1,157,780 |
| Feb 17, 2026 | 62.82 | 63.25 | 62.52 | 63.00 | 62.87 | 0.25% | 1,238,750 |
| Feb 13, 2026 | 62.35 | 63.25 | 62.19 | 62.84 | 62.71 | 1.08% | 260,981 |
| Feb 12, 2026 | 63.68 | 64.16 | 61.97 | 62.17 | 62.04 | -1.85% | 1,342,182 |
| Feb 11, 2026 | 63.71 | 64.02 | 63.20 | 63.34 | 63.21 | 0.24% | 70,656 |
| Feb 10, 2026 | 63.01 | 63.60 | 62.95 | 63.19 | 63.06 | 0.24% | 84,706 |
| Feb 9, 2026 | 62.88 | 63.21 | 62.68 | 63.04 | 62.91 | 0.14% | 64,923 |
| Feb 6, 2026 | 62.04 | 63.02 | 62.04 | 62.95 | 62.82 | 2.59% | 350,741 |
| Feb 5, 2026 | 61.57 | 61.67 | 61.23 | 61.36 | 61.23 | -0.82% | 37,494 |
| Feb 4, 2026 | 61.39 | 62.00 | 61.37 | 61.87 | 61.74 | 1.21% | 267,151 |
| Feb 3, 2026 | 60.69 | 61.50 | 60.46 | 61.13 | 61.00 | 0.68% | 78,455 |
| Feb 2, 2026 | 59.97 | 60.72 | 59.97 | 60.72 | 60.59 | 1.23% | 46,024 |
| Jan 30, 2026 | 59.90 | 60.24 | 59.45 | 59.98 | 59.85 | -0.43% | 746,958 |
| Jan 29, 2026 | 60.29 | 60.47 | 59.75 | 60.24 | 60.11 | 0.57% | 51,215 |
| Jan 28, 2026 | 60.03 | 60.30 | 59.66 | 59.90 | 59.77 | -0.56% | 271,014 |
| Jan 27, 2026 | 60.32 | 60.46 | 60.13 | 60.24 | 60.11 | -0.03% | 48,399 |
| Jan 26, 2026 | 60.28 | 60.40 | 60.08 | 60.26 | 60.13 | -0.07% | 41,345 |
| Jan 23, 2026 | 60.69 | 60.94 | 60.20 | 60.30 | 60.17 | -0.79% | 60,656 |
| Jan 22, 2026 | 61.08 | 61.08 | 60.67 | 60.78 | 60.65 | -0.12% | 102,588 |
| Jan 21, 2026 | 60.08 | 61.07 | 60.04 | 60.85 | 60.72 | 2.05% | 290,329 |
| Jan 20, 2026 | 60.07 | 60.26 | 59.52 | 59.63 | 59.50 | -2.02% | 54,737 |
| Jan 16, 2026 | 60.72 | 60.98 | 60.67 | 60.86 | 60.73 | 0.32% | 151,647 |
| Jan 15, 2026 | 60.39 | 60.68 | 60.25 | 60.66 | 60.53 | 1.10% | 100,882 |
| Jan 14, 2026 | 59.90 | 60.09 | 59.51 | 60.00 | 59.87 | 0.15% | 215,114 |
| Jan 13, 2026 | 59.98 | 60.14 | 59.72 | 59.91 | 59.78 | 0.33% | 447,420 |
| Jan 12, 2026 | 59.36 | 59.75 | 59.35 | 59.71 | 59.58 | 0.32% | 139,146 |
| Jan 9, 2026 | 58.94 | 59.59 | 58.94 | 59.52 | 59.40 | 1.35% | 52,590 |
| Jan 8, 2026 | 58.19 | 58.92 | 58.19 | 58.73 | 58.61 | 1.33% | 36,786 |
| Jan 7, 2026 | 59.03 | 59.03 | 57.95 | 57.96 | 57.84 | -1.65% | 45,334 |
| Jan 6, 2026 | 57.88 | 58.97 | 57.82 | 58.93 | 58.81 | 1.29% | 35,979 |
| Jan 5, 2026 | 57.45 | 58.44 | 57.45 | 58.18 | 58.06 | 1.41% | 72,631 |
| Jan 2, 2026 | 56.78 | 57.42 | 56.51 | 57.37 | 57.25 | 1.31% | 69,733 |
| Dec 31, 2025 | 57.21 | 57.21 | 56.63 | 56.63 | 56.51 | -0.91% | 46,584 |
| Dec 30, 2025 | 57.33 | 57.42 | 57.15 | 57.15 | 57.03 | -0.45% | 65,353 |
| Dec 29, 2025 | 57.51 | 57.62 | 57.28 | 57.41 | 57.29 | -0.17% | 64,972 |
| Dec 26, 2025 | 57.50 | 57.63 | 57.35 | 57.51 | 57.39 | -0.12% | 47,037 |
| Dec 24, 2025 | 57.46 | 57.70 | 57.45 | 57.58 | 57.46 | 0.26% | 24,057 |
| Dec 23, 2025 | 57.51 | 57.60 | 57.31 | 57.43 | 57.31 | -0.19% | 87,331 |
| Dec 22, 2025 | 57.14 | 57.55 | 57.10 | 57.54 | 57.42 | 1.00% | 176,060 |
| Dec 19, 2025 | 56.75 | 57.08 | 56.65 | 56.97 | 56.76 | 0.62% | 288,937 |
| Dec 18, 2025 | 56.86 | 57.08 | 56.56 | 56.62 | 56.41 | 0.39% | 115,087 |
| Dec 17, 2025 | 56.86 | 57.27 | 56.37 | 56.40 | 56.19 | -0.98% | 85,456 |
| Dec 16, 2025 | 57.37 | 57.42 | 56.75 | 56.96 | 56.75 | -0.68% | 59,823 |
| Dec 15, 2025 | 57.65 | 57.65 | 57.13 | 57.35 | 57.14 | 0.14% | 241,150 |
| Dec 12, 2025 | 57.99 | 58.05 | 57.17 | 57.27 | 57.06 | -0.75% | 277,457 |
| Dec 11, 2025 | 57.25 | 57.81 | 57.20 | 57.70 | 57.49 | 1.12% | 3,232,423 |
| Dec 10, 2025 | 56.00 | 57.26 | 56.00 | 57.06 | 56.85 | 2.09% | 173,785 |
| Dec 9, 2025 | 56.21 | 56.48 | 55.89 | 55.89 | 55.68 | -0.76% | 56,287 |
| Dec 8, 2025 | 56.61 | 56.61 | 56.28 | 56.32 | 56.11 | -0.40% | 154,635 |
| Dec 5, 2025 | 56.61 | 56.72 | 56.39 | 56.55 | 56.34 | -0.09% | 156,056 |
| Dec 4, 2025 | 56.41 | 56.82 | 56.41 | 56.60 | 56.39 | 0.29% | 22,931 |
| Dec 3, 2025 | 55.96 | 56.44 | 55.87 | 56.43 | 56.22 | 1.11% | 25,093 |