Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
75.34
-0.55 (-0.72%)
Dec 5, 2025, 4:00 PM EST - Market closed
RSPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 75.79 | 75.98 | 75.31 | 75.34 | 75.34 | -0.72% | 82,079 |
| Dec 4, 2025 | 75.92 | 76.41 | 75.67 | 75.89 | 75.89 | -0.18% | 83,875 |
| Dec 3, 2025 | 76.41 | 76.45 | 75.68 | 76.03 | 76.03 | -0.29% | 29,027 |
| Dec 2, 2025 | 77.29 | 77.29 | 76.21 | 76.25 | 76.25 | -1.05% | 73,050 |
| Dec 1, 2025 | 78.47 | 78.47 | 76.99 | 77.06 | 77.06 | -2.26% | 71,187 |
| Nov 28, 2025 | 78.50 | 78.86 | 78.46 | 78.84 | 78.84 | 0.57% | 23,228 |
| Nov 26, 2025 | 77.79 | 78.45 | 77.79 | 78.39 | 78.39 | 1.24% | 34,729 |
| Nov 25, 2025 | 77.87 | 77.87 | 77.12 | 77.43 | 77.43 | -0.45% | 62,988 |
| Nov 24, 2025 | 77.09 | 77.80 | 76.65 | 77.78 | 77.78 | 0.99% | 29,674 |
| Nov 21, 2025 | 77.06 | 77.32 | 76.51 | 77.02 | 77.02 | 0.43% | 27,457 |
| Nov 20, 2025 | 77.46 | 77.82 | 76.61 | 76.69 | 76.69 | -0.31% | 33,919 |
| Nov 19, 2025 | 78.02 | 78.02 | 76.83 | 76.93 | 76.93 | -1.28% | 34,882 |
| Nov 18, 2025 | 78.32 | 78.52 | 77.92 | 77.93 | 77.93 | -0.33% | 21,934 |
| Nov 17, 2025 | 78.03 | 78.47 | 77.90 | 78.19 | 78.19 | 0.70% | 32,194 |
| Nov 14, 2025 | 77.63 | 78.13 | 77.25 | 77.65 | 77.65 | 0.05% | 18,765 |
| Nov 13, 2025 | 78.24 | 78.24 | 77.60 | 77.62 | 77.62 | -1.06% | 28,687 |
| Nov 12, 2025 | 78.13 | 78.45 | 78.06 | 78.45 | 78.45 | 0.19% | 23,365 |
| Nov 11, 2025 | 78.22 | 78.35 | 77.80 | 78.30 | 78.30 | 0.29% | 23,143 |
| Nov 10, 2025 | 78.20 | 78.37 | 77.51 | 78.07 | 78.07 | -0.04% | 41,708 |
| Nov 7, 2025 | 77.18 | 78.10 | 77.18 | 78.10 | 78.10 | 1.13% | 28,836 |
| Nov 6, 2025 | 77.24 | 77.86 | 77.11 | 77.23 | 77.23 | -0.22% | 27,350 |
| Nov 5, 2025 | 77.41 | 77.62 | 77.12 | 77.40 | 77.40 | 0.19% | 25,236 |
| Nov 4, 2025 | 77.36 | 77.37 | 77.10 | 77.25 | 77.25 | -0.05% | 27,786 |
| Nov 3, 2025 | 77.39 | 77.39 | 76.32 | 77.29 | 77.29 | -0.05% | 28,714 |
| Oct 31, 2025 | 77.49 | 77.57 | 76.98 | 77.33 | 77.33 | -0.62% | 17,751 |
| Oct 30, 2025 | 77.88 | 78.62 | 77.78 | 77.81 | 77.81 | -0.24% | 20,260 |
| Oct 29, 2025 | 78.34 | 78.57 | 77.81 | 78.00 | 78.00 | -0.41% | 36,173 |
| Oct 28, 2025 | 79.61 | 79.61 | 78.19 | 78.32 | 78.32 | -1.36% | 73,350 |
| Oct 27, 2025 | 79.44 | 79.44 | 78.67 | 79.40 | 79.40 | 0.08% | 53,811 |
| Oct 24, 2025 | 79.26 | 79.73 | 79.20 | 79.34 | 79.34 | 0.77% | 25,337 |
| Oct 23, 2025 | 79.47 | 79.47 | 78.42 | 78.73 | 78.73 | -0.39% | 27,715 |
| Oct 22, 2025 | 79.20 | 79.33 | 78.66 | 79.04 | 79.04 | 0.04% | 21,060 |
| Oct 21, 2025 | 79.84 | 79.84 | 78.71 | 79.01 | 79.01 | -0.75% | 27,134 |
| Oct 20, 2025 | 79.94 | 80.13 | 79.28 | 79.61 | 79.61 | 0.29% | 22,197 |
| Oct 17, 2025 | 79.64 | 79.64 | 79.03 | 79.38 | 79.38 | -0.14% | 29,512 |
| Oct 16, 2025 | 80.50 | 80.94 | 79.44 | 79.49 | 79.49 | -0.96% | 30,845 |
| Oct 15, 2025 | 79.69 | 80.35 | 79.69 | 80.26 | 80.26 | 1.20% | 67,744 |
| Oct 14, 2025 | 78.32 | 79.53 | 78.32 | 79.31 | 79.31 | 0.94% | 54,369 |
| Oct 13, 2025 | 78.37 | 78.89 | 78.20 | 78.57 | 78.57 | 0.51% | 37,916 |
| Oct 10, 2025 | 78.78 | 78.95 | 78.16 | 78.17 | 78.17 | -0.29% | 31,178 |
| Oct 9, 2025 | 79.19 | 79.35 | 78.40 | 78.40 | 78.40 | -0.62% | 29,826 |
| Oct 8, 2025 | 78.95 | 78.95 | 78.39 | 78.89 | 78.89 | 0.54% | 32,100 |
| Oct 7, 2025 | 78.51 | 78.85 | 78.28 | 78.47 | 78.47 | 0.40% | 116,244 |
| Oct 6, 2025 | 77.75 | 78.24 | 77.64 | 78.16 | 78.16 | 0.77% | 27,744 |
| Oct 3, 2025 | 76.90 | 78.04 | 76.87 | 77.56 | 77.56 | 1.09% | 19,644 |
| Oct 2, 2025 | 76.91 | 76.91 | 76.40 | 76.72 | 76.72 | -0.52% | 36,793 |
| Oct 1, 2025 | 76.88 | 77.45 | 76.88 | 77.12 | 77.12 | 0.60% | 64,576 |
| Sep 30, 2025 | 76.29 | 76.72 | 76.05 | 76.66 | 76.66 | 0.48% | 41,119 |
| Sep 29, 2025 | 76.09 | 76.40 | 75.55 | 76.29 | 76.29 | 0.53% | 27,752 |
| Sep 26, 2025 | 75.08 | 75.92 | 75.03 | 75.89 | 75.89 | 1.62% | 18,826 |
| Sep 25, 2025 | 75.46 | 75.57 | 74.68 | 74.68 | 74.68 | -1.09% | 33,651 |
| Sep 24, 2025 | 75.24 | 75.56 | 74.99 | 75.50 | 75.50 | 0.61% | 18,648 |
| Sep 23, 2025 | 74.50 | 75.08 | 74.29 | 75.05 | 75.05 | 0.95% | 26,788 |
| Sep 22, 2025 | 73.89 | 74.55 | 73.77 | 74.34 | 74.34 | -0.17% | 69,350 |
| Sep 19, 2025 | 74.20 | 74.75 | 73.93 | 74.47 | 73.97 | 0.66% | 25,799 |
| Sep 18, 2025 | 74.07 | 74.37 | 73.68 | 73.98 | 73.49 | - | 80,721 |
| Sep 17, 2025 | 74.22 | 74.48 | 73.86 | 73.98 | 73.49 | 0.33% | 42,554 |
| Sep 16, 2025 | 75.10 | 75.10 | 73.74 | 73.74 | 73.25 | -1.86% | 24,734 |
| Sep 15, 2025 | 75.13 | 75.47 | 75.07 | 75.14 | 74.64 | 0.05% | 57,217 |
| Sep 12, 2025 | 74.50 | 75.26 | 74.46 | 75.10 | 74.60 | 0.44% | 36,570 |
| Sep 11, 2025 | 74.30 | 74.77 | 74.25 | 74.77 | 74.27 | 0.65% | 65,979 |
| Sep 10, 2025 | 73.37 | 74.35 | 73.37 | 74.29 | 73.80 | 1.35% | 33,532 |
| Sep 9, 2025 | 72.64 | 73.50 | 72.51 | 73.30 | 72.81 | 0.74% | 31,040 |
| Sep 8, 2025 | 73.60 | 73.60 | 72.53 | 72.76 | 72.28 | -1.13% | 18,366 |
| Sep 5, 2025 | 73.94 | 73.97 | 73.08 | 73.59 | 73.10 | -0.14% | 23,082 |
| Sep 4, 2025 | 74.15 | 74.31 | 73.21 | 73.69 | 73.20 | -0.16% | 28,958 |
| Sep 3, 2025 | 73.91 | 73.91 | 73.47 | 73.81 | 73.32 | -0.12% | 21,655 |
| Sep 2, 2025 | 73.97 | 74.09 | 73.61 | 73.90 | 73.41 | -0.61% | 49,460 |
| Aug 29, 2025 | 74.40 | 74.57 | 74.22 | 74.35 | 73.86 | 0.01% | 20,253 |
| Aug 28, 2025 | 75.00 | 75.00 | 74.19 | 74.34 | 73.85 | -0.76% | 33,330 |
| Aug 27, 2025 | 74.83 | 75.02 | 74.66 | 74.91 | 74.41 | 0.25% | 28,737 |
| Aug 26, 2025 | 74.78 | 74.90 | 74.33 | 74.72 | 74.22 | 0.09% | 58,073 |
| Aug 25, 2025 | 75.39 | 75.39 | 74.59 | 74.65 | 74.16 | -1.18% | 35,925 |
| Aug 22, 2025 | 75.42 | 75.69 | 75.18 | 75.54 | 75.04 | 0.80% | 21,880 |
| Aug 21, 2025 | 75.57 | 75.73 | 74.80 | 74.94 | 74.44 | -0.83% | 32,201 |
| Aug 20, 2025 | 75.60 | 76.14 | 75.39 | 75.57 | 75.07 | 0.21% | 39,984 |
| Aug 19, 2025 | 74.69 | 75.41 | 74.69 | 75.41 | 74.91 | 1.21% | 77,929 |
| Aug 18, 2025 | 75.09 | 75.21 | 74.49 | 74.51 | 74.02 | -0.55% | 22,614 |
| Aug 15, 2025 | 75.49 | 75.49 | 74.83 | 74.92 | 74.42 | -0.64% | 24,399 |
| Aug 14, 2025 | 75.88 | 75.88 | 75.40 | 75.40 | 74.90 | -0.74% | 60,856 |
| Aug 13, 2025 | 75.67 | 75.98 | 75.38 | 75.96 | 75.46 | 0.38% | 17,522 |
| Aug 12, 2025 | 75.58 | 75.69 | 74.95 | 75.67 | 75.17 | 0.52% | 17,324 |
| Aug 11, 2025 | 75.79 | 75.79 | 75.04 | 75.28 | 74.78 | -0.36% | 28,107 |
| Aug 8, 2025 | 76.07 | 76.07 | 75.33 | 75.55 | 75.05 | -0.33% | 24,149 |
| Aug 7, 2025 | 75.04 | 76.05 | 75.00 | 75.80 | 75.30 | 0.91% | 24,750 |
| Aug 6, 2025 | 75.96 | 75.96 | 75.08 | 75.12 | 74.62 | -0.90% | 39,015 |
| Aug 5, 2025 | 76.53 | 76.75 | 75.60 | 75.80 | 75.30 | -1.15% | 33,672 |
| Aug 4, 2025 | 75.63 | 76.86 | 75.50 | 76.68 | 76.17 | 1.85% | 29,769 |
| Aug 1, 2025 | 74.82 | 75.60 | 74.64 | 75.29 | 74.79 | 0.45% | 55,464 |
| Jul 31, 2025 | 74.23 | 74.95 | 74.21 | 74.95 | 74.45 | 0.74% | 99,146 |
| Jul 30, 2025 | 74.12 | 75.05 | 74.12 | 74.40 | 73.91 | 0.46% | 67,334 |
| Jul 29, 2025 | 73.25 | 74.11 | 73.25 | 74.06 | 73.57 | 1.13% | 36,170 |
| Jul 28, 2025 | 74.07 | 74.07 | 73.11 | 73.23 | 72.74 | -1.33% | 39,379 |
| Jul 25, 2025 | 74.18 | 74.27 | 73.89 | 74.22 | 73.72 | 0.29% | 16,544 |
| Jul 24, 2025 | 74.30 | 74.30 | 73.80 | 74.00 | 73.51 | 0.03% | 31,237 |
| Jul 23, 2025 | 74.99 | 74.99 | 73.75 | 73.98 | 73.49 | -0.46% | 29,073 |
| Jul 22, 2025 | 73.57 | 74.32 | 73.57 | 74.32 | 73.83 | 1.33% | 29,210 |
| Jul 21, 2025 | 73.35 | 73.74 | 73.03 | 73.34 | 72.86 | 0.44% | 92,885 |
| Jul 18, 2025 | 72.17 | 73.21 | 72.17 | 73.02 | 72.54 | 1.50% | 25,309 |
| Jul 17, 2025 | 71.58 | 72.15 | 71.53 | 71.94 | 71.46 | 0.53% | 16,795 |