Invesco S&P 500 Equal Wei... (RSPN)
AMEX: RSPN
· Real-Time Price · USD
55.88
-0.22 (-0.39%)
At close: Oct 01, 2025, 1:22 PM
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 55.61 | 56.12 | 55.61 | 56.10 | n/a | 0.57% | 14,835 |
| Sep 29, 2025 | 56.00 | 56.00 | 55.62 | 55.78 | n/a | 0.43% | 22,043 |
| Sep 26, 2025 | 55.29 | 55.70 | 55.29 | 55.54 | 55.54 | 0.89% | 23,900 |
| Sep 25, 2025 | 55.18 | 55.18 | 54.94 | 55.05 | 55.05 | -0.63% | 36,128 |
| Sep 24, 2025 | 55.74 | 55.86 | 55.40 | 55.40 | 55.40 | -0.66% | 18,700 |
| 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% | 25,100 |
| Sep 19, 2025 | 56.25 | 56.25 | 55.65 | 55.92 | 55.76 | -0.21% | 22,400 |
| Sep 18, 2025 | 55.73 | 56.16 | 55.71 | 56.04 | 55.88 | 0.81% | 45,300 |
| Sep 17, 2025 | 55.80 | 56.33 | 55.33 | 55.59 | 55.42 | -0.32% | 32,000 |
| Sep 16, 2025 | 56.01 | 56.01 | 55.55 | 55.77 | 55.61 | -0.39% | 35,700 |
| 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% | 37,600 |
| 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% | 56,000 |
| Sep 9, 2025 | 55.79 | 55.79 | 55.10 | 55.35 | 55.19 | -1.02% | 24,113 |
| Sep 8, 2025 | 55.89 | 55.95 | 55.44 | 55.92 | 55.76 | 0.23% | 72,100 |
| Sep 5, 2025 | 55.80 | 56.10 | 55.34 | 55.79 | 55.63 | 0.07% | 121,800 |
| Sep 4, 2025 | 55.19 | 55.81 | 55.09 | 55.75 | 55.59 | 1.14% | 112,600 |
| Sep 3, 2025 | 55.30 | 55.46 | 54.89 | 55.12 | 54.95 | -0.42% | 61,613 |
Page 1 of 136