Invesco S&P 500 Equal Wei... (RSPN)
AMEX: RSPN
· Real-Time Price · USD
55.61
0.30 (0.54%)
At close: Aug 18, 2025, 3:59 PM
55.61
0.00%
After-hours: Aug 18, 2025, 05:41 PM EDT
RSPN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 55.75 | 55.75 | 55.24 | 55.31 | 55.31 | -0.47% | 26,506 |
| Aug 14, 2025 | 55.74 | 55.75 | 55.43 | 55.57 | 55.57 | -1.14% | 16,932 |
| Aug 13, 2025 | 55.65 | 56.21 | 55.39 | 56.21 | 56.21 | 1.35% | 51,400 |
| Aug 12, 2025 | 54.81 | 55.46 | 54.80 | 55.46 | 55.46 | 1.48% | 18,900 |
| Aug 11, 2025 | 54.88 | 54.88 | 54.49 | 54.65 | 54.65 | -0.31% | 24,120 |
| Aug 8, 2025 | 55.00 | 55.12 | 54.77 | 54.82 | 54.82 | -0.05% | 28,100 |
| Aug 7, 2025 | 55.23 | 55.27 | 54.63 | 54.85 | 54.85 | -0.11% | 20,530 |
| Aug 6, 2025 | 54.95 | 54.99 | 54.53 | 54.91 | 54.91 | -0.04% | 21,912 |
| Aug 5, 2025 | 54.75 | 55.03 | 54.58 | 54.93 | 54.93 | 0.38% | 46,500 |
| Aug 4, 2025 | 54.48 | 54.74 | 54.37 | 54.72 | 54.72 | 0.81% | 44,202 |
| Aug 1, 2025 | 54.50 | 54.64 | 53.74 | 54.28 | 54.28 | -1.70% | 58,300 |
| Jul 31, 2025 | 54.77 | 55.53 | 54.77 | 55.22 | 55.22 | 0.51% | 89,332 |
| Jul 30, 2025 | 55.42 | 55.42 | 54.65 | 54.94 | 54.94 | -0.88% | 38,111 |
| Jul 29, 2025 | 55.99 | 55.99 | 55.24 | 55.43 | 55.43 | -1.04% | 46,200 |
| Jul 28, 2025 | 56.38 | 56.38 | 55.95 | 56.01 | 56.01 | -0.57% | 99,100 |
| Jul 25, 2025 | 56.11 | 56.33 | 55.86 | 56.33 | 56.33 | 0.77% | 82,800 |
| Jul 24, 2025 | 55.84 | 56.21 | 55.77 | 55.90 | 55.90 | -0.11% | 334,100 |
| Jul 23, 2025 | 55.60 | 55.96 | 55.60 | 55.96 | 55.96 | 1.34% | 48,934 |
| Jul 22, 2025 | 54.72 | 55.27 | 54.67 | 55.22 | 55.22 | 0.82% | 23,000 |
| Jul 21, 2025 | 55.33 | 55.33 | 54.71 | 54.77 | 54.77 | -0.69% | 81,600 |