Skip to main content
Invesco S&P 500 Equal Weight Utilities ETF (RSPU)
NYSEARCA: RSPU · Real-Time Price · USD
81.35
+0.05 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

RSPU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202681.6681.6781.1381.3581.350.06%18,371
Apr 27, 202681.3381.7181.3081.3081.300.02%28,652
Apr 24, 202681.2481.5080.9781.2881.28-0.07%11,815
Apr 23, 202680.0281.3580.0281.3481.342.33%21,788
Apr 22, 202680.3280.4579.1979.4979.49-0.29%22,054
Apr 21, 202681.2581.4479.6979.7279.72-1.73%51,276
Apr 20, 202681.7682.0980.9781.1281.12-0.88%25,004
Apr 17, 202682.0082.0081.0081.8481.84-0.41%69,767
Apr 16, 202681.5282.2081.3182.1882.180.69%254,779
Apr 15, 202682.1882.1881.5181.6281.62-0.97%47,480
Apr 14, 202682.3582.5381.6782.4282.420.28%51,731
Apr 13, 202683.0083.0081.7482.1982.19-1.13%48,830
Apr 10, 202683.7184.0183.1383.1383.13-0.65%24,565
Apr 9, 202682.7984.4082.7983.6883.681.01%56,258
Apr 8, 202682.2782.8481.4982.8482.841.04%41,878
Apr 7, 202681.7582.2681.6681.9981.990.27%57,917
Apr 6, 202682.0082.3081.6081.7781.77-0.45%48,984
Apr 2, 202681.6682.4181.5082.1482.140.71%50,167
Apr 1, 202680.9881.7580.9881.5681.560.55%386,552
Mar 31, 202681.0781.1180.1381.1181.110.19%50,525
Mar 30, 202681.2381.5680.6880.9680.960.75%52,915
Mar 27, 202680.1081.1180.0080.3680.360.49%126,043
Mar 26, 202679.6080.1579.4179.9779.970.34%43,788
Mar 25, 202680.1880.3579.6579.7079.700.24%33,001
Mar 24, 202678.5980.2478.5979.5179.510.54%35,105
Mar 23, 202679.0579.6378.8379.0879.080.16%23,568
Mar 20, 202681.8582.0178.6778.9578.41-3.63%46,905
Mar 19, 202682.4482.6581.1981.9281.36-0.67%32,864
Mar 18, 202683.1283.1282.4782.4781.91-0.87%35,267
Mar 17, 202683.8583.8583.1283.1982.63-0.34%33,162
Mar 16, 202683.8483.8483.0183.4782.900.59%48,178
Mar 13, 202682.7483.4082.7482.9882.421.02%24,384
Mar 12, 202681.1482.9581.1482.1481.580.77%29,138
Mar 11, 202682.1282.1281.2881.5180.96-0.66%18,205
Mar 10, 202682.3682.8582.0082.0581.49-0.50%14,081
Mar 9, 202682.2482.6181.3082.4681.90-0.02%26,637
Mar 6, 202682.2282.7181.6682.4881.92-0.08%19,669
Mar 5, 202682.9882.9882.0482.5581.99-1.07%21,671
Mar 4, 202683.2283.5982.6083.4482.870.54%41,431
Mar 3, 202682.2083.5281.1182.9982.43-0.54%66,504
Mar 2, 202683.7484.0083.4483.4482.87-1.17%33,193
Feb 27, 202683.8384.5283.8384.4383.861.16%31,928
Feb 26, 202683.4083.6983.1083.4682.89-0.06%15,809
Feb 25, 202683.4383.6882.3283.5182.940.16%58,691
Feb 24, 202682.6083.4082.1783.3882.810.76%89,188
Feb 23, 202682.1882.8982.1882.7582.190.64%33,565
Feb 20, 202682.1282.2581.4482.2281.660.53%60,116
Feb 19, 202681.2281.9281.2281.7981.231.16%22,021
Feb 18, 202682.2682.2680.7980.8580.30-1.67%42,616
Feb 17, 202682.8482.9982.0082.2281.66-0.21%35,801
Feb 13, 202680.3082.4480.3082.3981.832.67%95,853
Feb 12, 202679.2580.8979.2580.2579.711.62%42,310
Feb 11, 202678.5379.0278.3478.9778.430.77%25,523
Feb 10, 202677.3278.8077.3278.3777.841.77%102,614
Feb 9, 202676.8177.0876.2677.0176.490.20%52,245
Feb 6, 202677.3577.7276.3576.8676.340.39%22,353
Feb 5, 202676.7176.7676.2576.5676.040.22%22,897
Feb 4, 202676.9877.0676.2876.3975.87-0.26%18,805
Feb 3, 202675.6476.9175.6476.5976.071.62%30,602
Feb 2, 202676.5476.5575.2675.3774.86-1.25%20,731
Jan 30, 202676.3376.3375.5776.3275.80-0.08%19,628
Jan 29, 202676.7877.1576.0076.3875.86-0.13%33,270
Jan 28, 202676.6977.0076.3476.4875.96-0.38%27,812
Jan 27, 202675.8276.7775.8076.7776.251.13%38,345
Jan 26, 202675.4576.2275.4575.9175.390.97%33,693
Jan 23, 202675.6375.6574.7475.1874.67-0.58%99,510
Jan 22, 202676.2876.3575.3875.6275.11-0.76%26,218
Jan 21, 202676.3576.5175.6576.2075.680.41%116,226
Jan 20, 202676.3776.4975.7575.8975.37-0.99%61,283
Jan 16, 202676.1076.8176.0076.6576.13-0.04%66,517
Jan 15, 202676.1876.9976.1776.6876.161.07%100,723
Jan 14, 202675.2576.1375.2575.8775.350.94%49,267
Jan 13, 202674.8175.2874.4675.1774.660.67%24,337
Jan 12, 202674.4974.8974.3874.6774.160.16%49,033
Jan 9, 202674.6175.3574.5474.5574.040.87%38,324
Jan 8, 202673.4374.3573.4373.9173.410.54%56,990
Jan 7, 202675.3475.3473.3873.5173.01-2.16%50,929
Jan 6, 202674.7475.1774.5275.1374.620.68%85,135
Jan 5, 202675.5975.5973.6974.6274.11-1.30%66,828
Jan 2, 202674.9875.9774.6475.6075.091.10%66,883
Dec 31, 202575.3275.3274.7474.7874.27-0.63%33,467
Dec 30, 202575.1775.4274.9975.2674.740.30%58,473
Dec 29, 202574.8275.3774.8275.0374.520.31%118,018
Dec 26, 202574.8574.9174.5174.8074.29-0.07%39,056
Dec 24, 202574.6874.8874.4274.8574.340.50%26,930
Dec 23, 202574.2874.6974.2874.4773.970.22%21,413
Dec 22, 202573.9774.3773.5074.3173.81-0.19%20,025
Dec 19, 202575.3975.4574.4174.4573.46-1.21%59,896
Dec 18, 202575.1075.5075.0975.3674.360.75%44,630
Dec 17, 202574.9874.9874.4674.8073.81-0.20%29,721
Dec 16, 202575.3975.3974.6174.9573.96-0.65%27,929
Dec 15, 202575.1675.5274.8375.4474.440.90%30,388
Dec 12, 202574.9575.4174.6774.7773.78-0.11%94,108
Dec 11, 202574.4975.1874.4974.8573.860.50%30,991
Dec 10, 202574.8074.8074.2374.4873.49-0.25%329,066
Dec 9, 202574.8775.3374.6374.6773.680.16%105,973
Dec 8, 202575.5075.5074.4274.5573.56-1.05%88,142
Dec 5, 202575.7975.9875.3175.3474.34-0.72%82,079
Dec 4, 202575.9276.4175.6775.8974.88-0.18%83,875
Dec 3, 202576.4176.4575.6876.0375.02-0.29%29,032