Invesco S&P 500 Equal Weight Financials ETF (RSPF) Historical Stock Data
72.57 ↓0.05 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPF is down -0.24% a day on average. There have been 11 days where Invesco S&P 500 Equal Weight Financials ETF closed green and 19 days where RSPF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-23 | 71.96 | 72.57 | ↑$0.61 (0.85%) | 71.89 | 72.57 | 7.59K |
| 2024-12-20 | 71.89 | 72.62 | ↑$0.73 (1.02%) | 71.82 | 75.36 | 10.79K |
| 2024-12-19 | 72.07 | 71.59 | ↓$0.48 (-0.66%) | 71.59 | 72.68 | 8.15K |
| 2024-12-18 | 74.02 | 71.59 | ↓$2.43 (-3.28%) | 71.59 | 74.07 | 14.89K |
| 2024-12-17 | 74.14 | 73.93 | ↓$0.21 (-0.28%) | 73.69 | 74.14 | 14.05K |
| 2024-12-16 | 74.99 | 74.69 | ↓$0.30 (-0.41%) | 74.64 | 74.99 | 16.68K |
| 2024-12-13 | 75.19 | 74.67 | ↓$0.52 (-0.69%) | 74.62 | 75.19 | 4.80K |
| 2024-12-12 | 75.18 | 74.86 | ↓$0.32 (-0.43%) | 74.86 | 75.43 | 16.51K |
| 2024-12-11 | 75.48 | 75.10 | ↓$0.38 (-0.51%) | 74.99 | 75.48 | 9.15K |
| 2024-12-10 | 75.31 | 75.04 | ↓$0.27 (-0.36%) | 74.98 | 75.51 | 8.01K |
| 2024-12-09 | 76.44 | 75.19 | ↓$1.25 (-1.64%) | 75.19 | 76.44 | 12.32K |
| 2024-12-06 | 76.76 | 76.26 | ↓$0.50 (-0.65%) | 76.16 | 76.76 | 45.55K |
| 2024-12-05 | 76.44 | 76.60 | ↑$0.16 (0.21%) | 76.44 | 76.88 | 20.60K |
| 2024-12-04 | 76.70 | 76.56 | ↓$0.14 (-0.18%) | 76.24 | 76.70 | 7.40K |
| 2024-12-03 | 77.39 | 76.77 | ↓$0.62 (-0.80%) | 76.68 | 77.95 | 22.95K |
| 2024-12-02 | 78.02 | 77.16 | ↓$0.86 (-1.10%) | 77.11 | 78.02 | 10.41K |
| 2024-11-29 | 78.43 | 78.05 | ↓$0.38 (-0.48%) | 77.93 | 78.43 | 4.46K |
| 2024-11-27 | 78.10 | 77.86 | ↓$0.24 (-0.31%) | 77.85 | 78.30 | 7.49K |
| 2024-11-26 | 77.42 | 77.65 | ↑$0.23 (0.30%) | 77.19 | 77.77 | 7.98K |
| 2024-11-25 | 77.41 | 77.52 | ↑$0.11 (0.15%) | 77.40 | 77.69 | 9.60K |
| 2024-11-22 | 76.27 | 76.95 | ↑$0.68 (0.90%) | 76.27 | 76.97 | 12.15K |
| 2024-11-21 | 75.50 | 76.18 | ↑$0.68 (0.90%) | 75.48 | 76.36 | 9.39K |
| 2024-11-20 | 75.17 | 75.09 | ↓$0.08 (-0.10%) | 74.70 | 75.26 | 13.34K |
| 2024-11-19 | 74.95 | 75.06 | ↑$0.11 (0.14%) | 74.73 | 75.25 | 13.67K |
| 2024-11-18 | 75.64 | 75.72 | ↑$0.08 (0.11%) | 75.27 | 75.91 | 11.78K |
| 2024-11-15 | 75.24 | 75.43 | ↑$0.19 (0.26%) | 75.11 | 75.49 | 24.85K |
| 2024-11-14 | 75.37 | 75.22 | ↓$0.15 (-0.20%) | 75.10 | 75.54 | 7.41K |
| 2024-11-13 | 75.65 | 75.48 | ↓$0.17 (-0.22%) | 75.38 | 76.16 | 17.16K |
| 2024-11-12 | 75.69 | 75.54 | ↓$0.15 (-0.20%) | 75.25 | 76.91 | 31.89K |
| 2024-11-11 | 75.29 | 75.65 | ↑$0.36 (0.47%) | 75.29 | 76.14 | 16.66K |
Create an account or log in to view more rows.
$RSPF Many many bears
$RSPF LOADING UP HERE!
$RSPF I can wait.
$RSPF Green by EOD guarentee
$RSPF hint hint this is when you buy a few
$RSPF nearing a decent swing entry point
$RSPF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$RSPF go time
$RSPF Let’s goooo
$RSPF I do it for the thrills!