Skip to main content
Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
81.99
-0.49 (-0.59%)
Mar 9, 2026, 1:19 PM EDT - Market open

RSPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202682.2482.2481.3082.13--0.42%13,432
Mar 6, 202682.2282.7181.6682.4882.48-0.08%19,514
Mar 5, 202682.9882.9882.0482.5582.55-1.07%21,671
Mar 4, 202683.2283.5982.6083.4483.440.54%41,431
Mar 3, 202682.2083.5281.1182.9982.99-0.54%66,504
Mar 2, 202683.7484.0083.4483.4483.44-1.17%33,193
Feb 27, 202683.8384.5283.8384.4384.431.16%31,926
Feb 26, 202683.4083.6983.1083.4683.46-0.06%15,809
Feb 25, 202683.4383.6882.3283.5183.510.16%58,676
Feb 24, 202682.6083.4082.1783.3883.380.76%89,188
Feb 23, 202682.1882.8982.1882.7582.750.64%33,565
Feb 20, 202682.1282.2581.4482.2282.220.53%60,095
Feb 19, 202681.2281.9281.2281.7981.791.16%22,021
Feb 18, 202682.2682.2680.7980.8580.85-1.67%42,616
Feb 17, 202682.8482.9982.0082.2282.22-0.21%35,801
Feb 13, 202680.3082.4480.3082.3982.392.67%95,853
Feb 12, 202679.2580.8979.2580.2580.251.62%42,294
Feb 11, 202678.5379.0278.3478.9778.970.77%25,523
Feb 10, 202677.3278.8077.3278.3778.371.77%102,614
Feb 9, 202676.8177.0876.2677.0177.010.20%52,245
Feb 6, 202677.3577.7276.3576.8676.860.39%22,353
Feb 5, 202676.7176.7676.2576.5676.560.22%22,888
Feb 4, 202676.9877.0676.2876.3976.39-0.26%18,805
Feb 3, 202675.6476.9175.6476.5976.591.62%30,602
Feb 2, 202676.5476.5575.2675.3775.37-1.25%20,730
Jan 30, 202676.3376.3375.5776.3276.32-0.08%19,628
Jan 29, 202676.7877.1576.0076.3876.38-0.13%33,240
Jan 28, 202676.6977.0076.3476.4876.48-0.38%27,812
Jan 27, 202675.8276.7775.8076.7776.771.13%38,335
Jan 26, 202675.4576.2275.4575.9175.910.97%33,693
Jan 23, 202675.6375.6574.7475.1875.18-0.58%99,510
Jan 22, 202676.2876.3575.3875.6275.62-0.76%26,218
Jan 21, 202676.3576.5175.6576.2076.200.41%116,226
Jan 20, 202676.3776.4975.7575.8975.89-0.99%61,283
Jan 16, 202676.1076.8176.0076.6576.65-0.04%66,517
Jan 15, 202676.1876.9976.1776.6876.681.07%100,678
Jan 14, 202675.2576.1375.2575.8775.870.94%49,267
Jan 13, 202674.8175.2874.4675.1775.170.67%24,336
Jan 12, 202674.4974.8974.3874.6774.670.16%49,033
Jan 9, 202674.6175.3574.5474.5574.550.87%38,324
Jan 8, 202673.4374.3573.4373.9173.910.54%56,990
Jan 7, 202675.3475.3473.3873.5173.51-2.16%50,929
Jan 6, 202674.7475.1774.5275.1375.130.68%85,135
Jan 5, 202675.5975.5973.6974.6274.62-1.30%66,819
Jan 2, 202674.9875.9774.6475.6075.601.10%66,685
Dec 31, 202575.3275.3274.7474.7874.78-0.63%33,467
Dec 30, 202575.1775.4274.9975.2675.260.30%58,473
Dec 29, 202574.8275.3774.8275.0375.030.31%118,017
Dec 26, 202574.8574.9174.5174.8074.80-0.07%39,056
Dec 24, 202574.6874.8874.4274.8574.850.50%26,928
Dec 23, 202574.2874.6974.2874.4774.470.22%21,413
Dec 22, 202573.9774.3773.5074.3174.31-0.19%20,025
Dec 19, 202575.3975.4574.4174.4573.97-1.21%59,896
Dec 18, 202575.1075.5075.0975.3674.870.75%44,630
Dec 17, 202574.9874.9874.4674.8074.31-0.20%29,721
Dec 16, 202575.3975.3974.6174.9574.46-0.65%27,929
Dec 15, 202575.1675.5274.8375.4474.950.90%30,388
Dec 12, 202574.9575.4174.6774.7774.28-0.11%94,108
Dec 11, 202574.4975.1874.4974.8574.360.50%30,991
Dec 10, 202574.8074.8074.2374.4874.00-0.25%329,066
Dec 9, 202574.8775.3374.6374.6774.180.16%105,973
Dec 8, 202575.5075.5074.4274.5574.07-1.05%88,142
Dec 5, 202575.7975.9875.3175.3474.85-0.72%82,079
Dec 4, 202575.9276.4175.6775.8975.40-0.18%83,875
Dec 3, 202576.4176.4575.6876.0375.54-0.29%29,032
Dec 2, 202577.2977.2976.2176.2575.75-1.05%73,050
Dec 1, 202578.4778.4776.9977.0676.56-2.26%71,187
Nov 28, 202578.5078.8678.4678.8478.330.57%23,228
Nov 26, 202577.7978.4577.7978.3977.881.24%34,729
Nov 25, 202577.8777.8777.1277.4376.93-0.45%62,988
Nov 24, 202577.0977.8076.6577.7877.270.99%29,674
Nov 21, 202577.0677.3276.5177.0276.520.43%27,457
Nov 20, 202577.4677.8276.6176.6976.19-0.31%33,925
Nov 19, 202578.0278.0276.8376.9376.43-1.28%34,882
Nov 18, 202578.3278.5277.9277.9377.42-0.33%21,934
Nov 17, 202578.0378.4777.9078.1977.680.70%32,194
Nov 14, 202577.6378.1377.2577.6577.150.05%18,765
Nov 13, 202578.2478.2477.6077.6277.11-1.06%28,687
Nov 12, 202578.1378.4578.0678.4577.940.19%23,365
Nov 11, 202578.2278.3577.8078.3077.790.29%23,143
Nov 10, 202578.2078.3777.5178.0777.56-0.04%41,708
Nov 7, 202577.1878.1077.1878.1077.591.13%28,836
Nov 6, 202577.2477.8677.1177.2376.73-0.22%27,350
Nov 5, 202577.4177.6277.1277.4076.900.19%25,236
Nov 4, 202577.3677.3777.1077.2576.75-0.05%27,786
Nov 3, 202577.3977.3976.3277.2976.79-0.05%28,714
Oct 31, 202577.4977.5776.9877.3376.83-0.62%17,751
Oct 30, 202577.8878.6277.7877.8177.30-0.24%20,260
Oct 29, 202578.3478.5777.8178.0077.49-0.41%36,173
Oct 28, 202579.6179.6178.1978.3277.81-1.36%73,350
Oct 27, 202579.4479.4478.6779.4078.880.08%53,811
Oct 24, 202579.2679.7379.2079.3478.820.77%25,337
Oct 23, 202579.4779.4778.4278.7378.22-0.39%27,715
Oct 22, 202579.2079.3378.6679.0478.530.04%21,060
Oct 21, 202579.8479.8478.7179.0178.50-0.75%27,134
Oct 20, 202579.9480.1379.2879.6179.090.29%22,197
Oct 17, 202579.6479.6479.0379.3878.86-0.14%29,512
Oct 16, 202580.5080.9479.4479.4978.97-0.96%30,845
Oct 15, 202579.6980.3579.6980.2679.741.20%67,744
Oct 14, 202578.3279.5378.3279.3178.790.94%54,369