RSP Historical Prices
Invesco S&P 500 Equal Weight ETF · daily open, high, low, close & volume
Trading days
250
Period high
223.50
Period low
182.11
Period change
+19.22%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 221.59 | 223.50 | 221.07 | 223.33 | +1.86% | 16,293,696 |
| Nov 3, 2026 | 219.60 | 220.50 | 218.55 | 219.26 | -0.33% | 10,760,769 |
| Nov 2, 2026 | 219.54 | 220.95 | 219.51 | 219.98 | +0.76% | 13,999,652 |
| Oct 30, 2026 | 219.65 | 220.23 | 217.36 | 218.31 | -0.79% | 10,342,366 |
| Oct 29, 2026 | 218.29 | 220.04 | 218.18 | 220.04 | +1.20% | 8,730,337 |
| Oct 28, 2026 | 217.28 | 217.75 | 216.26 | 217.43 | -0.04% | 8,546,870 |
| Oct 27, 2026 | 217.44 | 217.67 | 216.41 | 217.52 | +0.11% | 9,214,466 |
| Oct 26, 2026 | 216.84 | 218.14 | 216.81 | 217.29 | +0.35% | 7,667,037 |
| Oct 23, 2026 | 217.10 | 217.29 | 215.63 | 216.54 | -0.77% | 6,317,302 |
| Oct 22, 2026 | 215.73 | 218.28 | 215.70 | 218.22 | +0.73% | 13,406,648 |
| Oct 21, 2026 | 216.40 | 217.02 | 215.75 | 216.64 | +0.36% | 7,886,367 |
| Oct 20, 2026 | 213.84 | 216.26 | 213.76 | 215.86 | +1.15% | 7,164,957 |
| Oct 19, 2026 | 214.40 | 214.61 | 213.22 | 213.40 | -0.32% | 5,974,688 |
| Oct 16, 2026 | 215.59 | 216.29 | 213.33 | 214.09 | -0.42% | 10,003,781 |
| Oct 15, 2026 | 213.00 | 215.02 | 212.79 | 215.00 | +1.37% | 13,488,730 |
| Oct 14, 2026 | 212.57 | 212.91 | 210.96 | 212.09 | -0.57% | 8,427,664 |
| Oct 13, 2026 | 213.60 | 213.94 | 212.21 | 213.30 | +0.05% | 7,364,082 |
| Oct 12, 2026 | 213.31 | 213.43 | 212.60 | 213.19 | +0.07% | 4,521,355 |
| Oct 9, 2026 | 212.48 | 213.29 | 212.21 | 213.04 | +0.55% | 6,536,733 |
| Oct 8, 2026 | 209.98 | 211.99 | 209.81 | 211.87 | +0.60% | 12,413,998 |
| Oct 7, 2026 | 211.18 | 211.68 | 210.08 | 210.60 | -0.81% | 7,339,659 |
| Oct 6, 2026 | 211.81 | 212.93 | 211.54 | 212.33 | +0.57% | 11,998,827 |
| Oct 5, 2026 | 209.87 | 211.45 | 208.92 | 211.12 | +0.66% | 5,800,999 |
| Oct 2, 2026 | 210.17 | 210.69 | 209.19 | 209.73 | +0.35% | 9,363,191 |
| Oct 1, 2026 | 208.21 | 209.29 | 207.16 | 209.00 | +0.47% | 14,133,052 |
| Sep 30, 2026 | 209.90 | 210.02 | 207.97 | 208.02 | -0.71% | 7,373,243 |
| Sep 29, 2026 | 209.65 | 210.11 | 208.47 | 209.50 | -0.11% | 6,404,177 |
| Sep 28, 2026 | 210.10 | 210.77 | 209.03 | 209.74 | -0.65% | 8,138,805 |
| Sep 25, 2026 | 210.66 | 211.52 | 209.88 | 211.11 | +0.40% | 5,651,683 |
| Sep 24, 2026 | 211.07 | 211.47 | 209.81 | 210.26 | -0.50% | 7,710,463 |
| Sep 23, 2026 | 212.27 | 212.54 | 211.23 | 211.31 | -0.70% | 5,964,786 |
| Sep 22, 2026 | 213.56 | 213.87 | 212.31 | 212.80 | +0.06% | 6,543,360 |
| Sep 21, 2026 | 212.60 | 213.19 | 211.61 | 212.68 | +0.18% | 5,652,875 |
| Sep 18, 2026 | 212.84 | 212.98 | 211.66 | 212.29 | -0.48% | 6,023,247 |
| Sep 17, 2026 | 214.12 | 214.28 | 212.95 | 213.31 | +0.49% | 5,238,225 |
| Sep 16, 2026 | 214.19 | 214.51 | 210.96 | 212.28 | -0.79% | 8,045,771 |
| Sep 15, 2026 | 214.70 | 214.85 | 213.63 | 213.96 | -0.49% | 7,112,474 |
| Sep 14, 2026 | 214.65 | 215.78 | 214.31 | 215.01 | +0.07% | 6,729,115 |
| Sep 11, 2026 | 214.99 | 215.33 | 214.34 | 214.87 | +0.80% | 5,317,866 |
| Sep 10, 2026 | 213.81 | 214.44 | 213.03 | 213.17 | -0.68% | 8,030,283 |
| Sep 9, 2026 | 216.14 | 216.42 | 214.61 | 214.64 | -0.96% | 7,037,487 |
| Sep 8, 2026 | 218.12 | 218.40 | 216.63 | 216.73 | -1.04% | 6,504,209 |
| Sep 4, 2026 | 218.81 | 219.77 | 218.51 | 219.00 | -0.48% | 4,442,405 |
| Sep 3, 2026 | 219.57 | 220.28 | 218.42 | 220.05 | +0.66% | 5,445,435 |
| Sep 2, 2026 | 217.73 | 219.13 | 217.64 | 218.60 | -0.36% | 5,988,239 |
| Aug 31, 2026 | 219.77 | 220.00 | 219.15 | 219.39 | -0.59% | 6,093,461 |
| Aug 28, 2026 | 221.84 | 222.14 | 220.31 | 220.69 | -0.34% | 5,411,783 |
| Aug 27, 2026 | 221.56 | 222.11 | 221.24 | 221.45 | -0.30% | 5,197,546 |
| Aug 26, 2026 | 221.31 | 222.72 | 221.24 | 222.11 | +0.15% | 4,612,347 |
| Aug 25, 2026 | 222.24 | 222.28 | 221.24 | 221.77 | -0.07% | 5,599,592 |
| Aug 24, 2026 | 221.75 | 222.32 | 221.25 | 221.93 | +0.12% | 4,822,640 |
| Aug 21, 2026 | 221.30 | 222.14 | 221.02 | 221.67 | +0.63% | 5,219,486 |
| Aug 20, 2026 | 220.74 | 222.09 | 220.19 | 220.28 | -0.81% | 5,566,148 |
| Aug 19, 2026 | 221.61 | 223.44 | 221.45 | 222.07 | +1.04% | 7,589,822 |
| Aug 18, 2026 | 220.86 | 221.43 | 219.71 | 219.79 | -0.45% | 5,623,499 |
| Aug 17, 2026 | 222.07 | 222.21 | 220.73 | 220.79 | -0.89% | 5,091,474 |
| Aug 14, 2026 | 222.93 | 222.96 | 222.33 | 222.77 | +0.02% | 3,810,067 |
| Aug 13, 2026 | 221.77 | 222.91 | 221.49 | 222.73 | +0.75% | 6,406,893 |
| Aug 12, 2026 | 220.95 | 221.37 | 219.87 | 221.08 | +0.18% | 4,790,438 |
| Aug 11, 2026 | 219.97 | 221.23 | 219.91 | 220.69 | +0.21% | 7,213,726 |
| Aug 10, 2026 | 220.28 | 220.41 | 219.41 | 220.22 | +0.06% | 6,332,688 |
| Aug 7, 2026 | 219.03 | 220.37 | 218.41 | 220.09 | +0.69% | 6,233,746 |
| Aug 6, 2026 | 220.16 | 220.16 | 218.20 | 218.58 | -0.52% | 5,486,052 |
| Aug 5, 2026 | 220.82 | 221.09 | 219.24 | 219.73 | -0.23% | 8,377,822 |
| Aug 4, 2026 | 217.57 | 220.44 | 216.92 | 220.23 | +1.44% | 9,185,168 |
| Aug 3, 2026 | 215.87 | 217.27 | 215.87 | 217.11 | +0.98% | 8,530,112 |
| Jul 31, 2026 | 215.41 | 215.63 | 213.55 | 215.01 | -0.17% | 9,728,887 |
| Jul 30, 2026 | 215.83 | 215.95 | 213.06 | 215.38 | -0.16% | 13,362,076 |
| Jul 29, 2026 | 217.20 | 218.11 | 215.55 | 215.73 | -0.90% | 12,994,109 |
| Jul 28, 2026 | 216.16 | 218.05 | 215.99 | 217.69 | +1.17% | 12,828,526 |
| Jul 27, 2026 | 214.80 | 215.84 | 214.46 | 215.18 | +0.75% | 6,002,126 |
| Jul 24, 2026 | 212.37 | 214.47 | 212.23 | 213.57 | +0.78% | 7,266,536 |
| Jul 23, 2026 | 212.10 | 212.94 | 211.27 | 211.92 | -0.37% | 7,187,603 |
| Jul 22, 2026 | 213.03 | 213.94 | 212.37 | 212.70 | -0.03% | 4,234,400 |
| Jul 21, 2026 | 212.57 | 213.15 | 211.79 | 212.76 | +0.16% | 6,361,549 |
| Jul 20, 2026 | 213.87 | 214.00 | 212.11 | 212.42 | -0.45% | 6,431,991 |
| Jul 17, 2026 | 214.36 | 215.95 | 213.05 | 213.37 | -0.79% | 12,173,293 |
| Jul 16, 2026 | 213.07 | 215.09 | 213.07 | 215.06 | +0.98% | 7,123,337 |
| Jul 15, 2026 | 213.75 | 214.16 | 212.55 | 212.97 | -0.22% | 8,403,916 |
| Jul 14, 2026 | 214.14 | 214.90 | 213.22 | 213.45 | -0.36% | 9,048,526 |
| Jul 13, 2026 | 214.48 | 215.50 | 213.80 | 214.23 | -0.03% | 6,895,517 |
| Jul 10, 2026 | 214.15 | 214.59 | 213.06 | 214.30 | +0.37% | 5,638,644 |
| Jul 9, 2026 | 212.84 | 214.19 | 212.47 | 213.50 | +0.61% | 7,275,734 |
| Jul 8, 2026 | 213.54 | 213.70 | 211.44 | 212.20 | -1.18% | 13,642,386 |
| Jul 7, 2026 | 215.81 | 216.37 | 214.50 | 214.73 | -0.13% | 8,044,133 |
| Jul 6, 2026 | 215.04 | 215.47 | 214.13 | 215.00 | +0.04% | 6,687,378 |
| Jul 2, 2026 | 214.49 | 215.61 | 213.29 | 214.91 | +0.70% | 10,681,125 |
| Jul 1, 2026 | 212.58 | 214.95 | 212.58 | 213.41 | +0.30% | 12,585,148 |
| Jun 30, 2026 | 212.78 | 213.36 | 212.00 | 212.77 | -0.13% | 8,996,327 |
| Jun 29, 2026 | 213.01 | 213.37 | 212.09 | 213.05 | +1.30% | 11,405,895 |
| Jun 26, 2026 | 211.35 | 213.09 | 210.31 | 210.31 | -0.68% | 16,750,480 |
| Jun 25, 2026 | 211.89 | 213.79 | 211.37 | 211.75 | +0.65% | 13,832,356 |
| Jun 24, 2026 | 209.38 | 211.55 | 209.25 | 210.38 | +0.71% | 8,242,571 |
| Jun 23, 2026 | 208.34 | 209.68 | 207.64 | 208.89 | -0.34% | 10,939,848 |
| Jun 22, 2026 | 209.53 | 210.34 | 209.10 | 209.61 | -0.17% | 7,254,857 |
| Jun 18, 2026 | 211.22 | 211.29 | 209.77 | 209.96 | +0.46% | 10,802,623 |
| Jun 17, 2026 | 212.11 | 213.00 | 208.59 | 208.99 | -1.50% | 11,466,379 |
| Jun 16, 2026 | 213.49 | 214.30 | 212.07 | 212.17 | -0.33% | 6,165,642 |
| Jun 15, 2026 | 213.59 | 214.29 | 212.62 | 212.88 | +0.58% | 7,974,918 |
| Jun 12, 2026 | 210.70 | 212.12 | 209.65 | 211.65 | +0.91% | 11,412,468 |
| Jun 11, 2026 | 207.34 | 210.46 | 206.87 | 209.75 | +1.56% | 16,751,765 |
| Jun 10, 2026 | 208.53 | 209.93 | 206.45 | 206.53 | -1.27% | 11,015,833 |
| Jun 9, 2026 | 208.64 | 210.36 | 205.74 | 209.19 | +0.76% | 17,170,260 |
| Jun 8, 2026 | 208.63 | 209.08 | 207.45 | 207.61 | -0.11% | 7,771,401 |
| Jun 5, 2026 | 209.87 | 210.36 | 207.29 | 207.83 | -1.42% | 10,969,782 |
| Jun 4, 2026 | 210.01 | 210.94 | 209.74 | 210.83 | +0.76% | 10,142,782 |
| Jun 3, 2026 | 209.43 | 209.81 | 208.84 | 209.25 | -0.38% | 9,765,238 |
| Jun 2, 2026 | 209.10 | 210.12 | 208.78 | 210.04 | +0.40% | 8,102,220 |
| Jun 1, 2026 | 208.05 | 209.77 | 207.79 | 209.21 | +0.18% | 8,484,916 |
| May 29, 2026 | 208.75 | 209.32 | 208.21 | 208.83 | +0.28% | 8,578,075 |
| May 28, 2026 | 207.38 | 208.89 | 206.64 | 208.25 | +0.37% | 6,637,185 |
| May 27, 2026 | 208.05 | 208.73 | 207.34 | 207.49 | -0.07% | 9,743,881 |
| May 26, 2026 | 207.83 | 208.18 | 206.93 | 207.64 | +0.51% | 10,318,472 |
| May 22, 2026 | 205.73 | 206.97 | 205.52 | 206.58 | +0.91% | 11,151,486 |
| May 21, 2026 | 202.94 | 204.90 | 201.81 | 204.71 | +0.43% | 11,503,678 |
| May 20, 2026 | 201.98 | 203.99 | 200.70 | 203.83 | +1.10% | 18,985,495 |
| May 19, 2026 | 201.98 | 202.64 | 200.91 | 201.62 | -0.58% | 10,548,900 |
| May 18, 2026 | 201.88 | 203.28 | 201.46 | 202.80 | +0.62% | 13,792,401 |
| May 15, 2026 | 202.60 | 202.92 | 201.45 | 201.56 | -1.03% | 8,957,437 |
| May 14, 2026 | 203.46 | 204.51 | 203.03 | 203.66 | +0.36% | 9,841,806 |
| May 13, 2026 | 203.68 | 203.68 | 202.34 | 202.92 | -0.44% | 7,388,859 |
| May 12, 2026 | 203.73 | 204.09 | 202.17 | 203.81 | -0.09% | 9,576,184 |
| May 11, 2026 | 204.46 | 204.81 | 203.63 | 203.99 | -0.05% | 7,428,685 |
| May 8, 2026 | 204.44 | 204.58 | 203.19 | 204.10 | +0.28% | 8,492,457 |
| May 7, 2026 | 204.96 | 205.53 | 202.94 | 203.54 | -0.64% | 10,151,387 |
| May 6, 2026 | 204.58 | 205.51 | 204.06 | 204.85 | +0.79% | 10,906,950 |
| May 5, 2026 | 202.28 | 203.78 | 201.62 | 203.24 | +0.79% | 6,565,952 |
| May 4, 2026 | 202.37 | 203.57 | 201.23 | 201.64 | -0.58% | 9,493,195 |
| May 1, 2026 | 204.01 | 204.31 | 202.78 | 202.82 | -0.30% | 13,811,318 |
| Apr 30, 2026 | 200.54 | 203.55 | 200.20 | 203.44 | +1.51% | 9,587,141 |
| Apr 29, 2026 | 200.79 | 201.27 | 199.70 | 200.41 | -0.17% | 8,266,269 |
| Apr 28, 2026 | 201.79 | 202.28 | 200.16 | 200.76 | -0.51% | 6,559,081 |
| Apr 27, 2026 | 201.97 | 202.94 | 201.68 | 201.79 | -0.12% | 6,866,318 |
| Apr 24, 2026 | 202.58 | 202.94 | 201.65 | 202.03 | -0.21% | 8,813,234 |
| Apr 23, 2026 | 202.44 | 202.94 | 200.38 | 202.45 | -0.00% | 10,703,904 |
| Apr 22, 2026 | 203.78 | 204.19 | 201.94 | 202.46 | -0.04% | 7,198,108 |
| Apr 21, 2026 | 204.27 | 205.18 | 202.21 | 202.55 | -0.61% | 8,666,052 |
| Apr 20, 2026 | 202.69 | 203.93 | 202.67 | 203.80 | +0.32% | 6,048,270 |
| Apr 17, 2026 | 201.69 | 204.08 | 201.63 | 203.16 | +1.26% | 10,807,230 |
| Apr 16, 2026 | 200.09 | 201.08 | 199.91 | 200.64 | +0.46% | 9,802,718 |
| Apr 15, 2026 | 199.73 | 200.20 | 198.93 | 199.73 | +0.04% | 8,666,833 |
| Apr 14, 2026 | 199.09 | 200.03 | 198.53 | 199.66 | +0.42% | 10,283,908 |
| Apr 13, 2026 | 196.23 | 198.93 | 195.95 | 198.83 | +1.11% | 5,784,484 |
| Apr 10, 2026 | 198.25 | 198.43 | 196.33 | 196.65 | -0.72% | 6,697,622 |
| Apr 9, 2026 | 197.24 | 198.73 | 196.80 | 198.08 | +0.06% | 7,317,188 |
| Apr 8, 2026 | 197.30 | 198.30 | 196.92 | 197.96 | +2.31% | 11,173,862 |
| Apr 7, 2026 | 193.34 | 194.01 | 192.40 | 193.49 | -0.22% | 8,382,711 |
| Apr 6, 2026 | 192.95 | 194.02 | 192.55 | 193.92 | +0.43% | 4,600,363 |
| Apr 2, 2026 | 190.55 | 194.30 | 190.21 | 193.09 | +0.29% | 10,796,617 |
| Apr 1, 2026 | 192.54 | 193.47 | 192.18 | 192.54 | +0.32% | 17,589,178 |
| Mar 31, 2026 | 190.02 | 192.64 | 188.73 | 191.92 | +2.05% | 19,696,546 |
| Mar 30, 2026 | 190.16 | 190.36 | 187.36 | 188.07 | -0.21% | 10,947,437 |
| Mar 27, 2026 | 190.43 | 190.69 | 188.03 | 188.46 | -1.37% | 13,998,820 |
| Mar 26, 2026 | 191.71 | 193.50 | 190.84 | 191.08 | -0.92% | 17,145,727 |
| Mar 25, 2026 | 193.46 | 194.15 | 191.34 | 192.85 | +0.48% | 14,017,270 |
| Mar 24, 2026 | 190.52 | 192.97 | 190.08 | 191.92 | +0.12% | 15,258,475 |
| Mar 23, 2026 | 192.50 | 194.05 | 191.44 | 191.69 | +0.64% | 15,965,462 |
| Mar 20, 2026 | 193.03 | 193.42 | 189.50 | 190.48 | -1.47% | 15,304,430 |
| Mar 19, 2026 | 192.26 | 194.47 | 191.90 | 193.32 | -0.08% | 17,371,147 |
| Mar 18, 2026 | 195.15 | 195.64 | 193.39 | 193.47 | -1.32% | 12,514,629 |
| Mar 17, 2026 | 196.31 | 197.25 | 195.91 | 196.05 | +0.56% | 10,972,327 |
| Mar 16, 2026 | 195.25 | 196.19 | 194.59 | 194.96 | +0.74% | 12,128,792 |
| Mar 13, 2026 | 195.02 | 195.68 | 193.29 | 193.52 | -0.01% | 13,023,239 |
| Mar 12, 2026 | 194.87 | 196.01 | 193.50 | 193.53 | -1.55% | 24,793,804 |
| Mar 11, 2026 | 197.01 | 197.38 | 195.68 | 196.57 | -0.33% | 16,891,160 |
| Mar 10, 2026 | 198.44 | 199.57 | 196.85 | 197.22 | -0.75% | 19,304,344 |
| Mar 9, 2026 | 196.28 | 199.25 | 193.97 | 198.71 | +0.28% | 26,828,159 |
| Mar 6, 2026 | 198.44 | 198.77 | 196.52 | 198.15 | -1.19% | 23,634,422 |
| Mar 5, 2026 | 201.79 | 202.71 | 199.46 | 200.54 | -1.16% | 23,149,586 |
| Mar 4, 2026 | 202.70 | 203.34 | 201.41 | 202.89 | +0.40% | 16,696,749 |
| Mar 3, 2026 | 201.04 | 203.03 | 198.54 | 202.08 | -1.23% | 37,315,669 |
| Mar 2, 2026 | 203.34 | 205.24 | 202.84 | 204.59 | -0.19% | 22,037,025 |
| Feb 27, 2026 | 203.37 | 205.08 | 202.91 | 204.97 | +0.12% | 16,234,485 |
| Feb 26, 2026 | 204.12 | 205.03 | 203.18 | 204.73 | +0.56% | 23,866,159 |
| Feb 25, 2026 | 204.09 | 204.14 | 202.25 | 203.58 | +0.06% | 16,772,402 |
| Feb 24, 2026 | 201.88 | 203.71 | 201.79 | 203.46 | +0.80% | 19,725,014 |
| Feb 23, 2026 | 203.38 | 204.08 | 201.04 | 201.85 | -1.10% | 16,437,657 |
| Feb 20, 2026 | 202.50 | 204.78 | 202.34 | 204.09 | +0.47% | 27,280,232 |
| Feb 19, 2026 | 203.09 | 203.61 | 201.93 | 203.14 | -0.21% | 15,448,173 |
| Feb 18, 2026 | 202.83 | 204.22 | 202.25 | 203.57 | +0.52% | 20,934,090 |
| Feb 17, 2026 | 203.07 | 203.98 | 200.84 | 202.52 | -0.17% | 29,787,319 |
| Feb 13, 2026 | 201.20 | 203.82 | 200.43 | 202.87 | +1.04% | 29,358,482 |
| Feb 12, 2026 | 204.27 | 205.24 | 200.39 | 200.79 | -1.31% | 38,641,113 |
| Feb 11, 2026 | 203.89 | 204.17 | 202.53 | 203.46 | +0.18% | 18,897,228 |
| Feb 10, 2026 | 202.54 | 203.86 | 202.47 | 203.10 | +0.36% | 16,784,291 |
| Feb 9, 2026 | 201.61 | 202.82 | 200.99 | 202.38 | +0.06% | 14,600,888 |
| Feb 6, 2026 | 200.06 | 202.49 | 199.90 | 202.26 | +1.86% | 26,921,597 |
| Feb 5, 2026 | 199.64 | 200.04 | 198.12 | 198.56 | -0.87% | 36,587,449 |
| Feb 4, 2026 | 199.22 | 200.95 | 199.12 | 200.30 | +0.87% | 31,319,228 |
| Feb 3, 2026 | 198.73 | 200.08 | 196.98 | 198.57 | -0.27% | 28,998,511 |
| Feb 2, 2026 | 197.69 | 199.33 | 197.15 | 199.10 | +0.51% | 14,618,556 |
| Jan 30, 2026 | 198.01 | 198.73 | 196.25 | 198.08 | -0.22% | 25,403,203 |
| Jan 29, 2026 | 199.18 | 199.90 | 197.14 | 198.52 | +0.13% | 23,925,906 |
| Jan 28, 2026 | 198.92 | 199.48 | 197.91 | 198.26 | -0.34% | 20,805,899 |
| Jan 27, 2026 | 199.17 | 199.42 | 198.58 | 198.93 | -0.16% | 10,553,578 |
| Jan 26, 2026 | 199.22 | 199.79 | 198.94 | 199.24 | +0.24% | 13,080,468 |
| Jan 23, 2026 | 199.29 | 199.47 | 198.03 | 198.77 | -0.45% | 13,501,001 |
| Jan 22, 2026 | 200.10 | 200.78 | 199.46 | 199.66 | +0.13% | 17,094,614 |
| Jan 21, 2026 | 197.18 | 199.89 | 197.11 | 199.40 | +1.69% | 19,619,085 |
| Jan 20, 2026 | 196.87 | 197.91 | 195.78 | 196.08 | -1.49% | 21,111,267 |
| Jan 16, 2026 | 199.30 | 199.78 | 198.70 | 199.05 | -0.26% | 13,914,174 |
| Jan 15, 2026 | 199.32 | 200.10 | 198.75 | 199.56 | +0.44% | 20,666,041 |
| Jan 14, 2026 | 197.47 | 198.68 | 197.44 | 198.68 | +0.46% | 24,857,570 |
| Jan 13, 2026 | 198.13 | 198.40 | 197.11 | 197.78 | +0.00% | 18,149,456 |
| Jan 12, 2026 | 197.08 | 197.88 | 196.57 | 197.78 | +0.09% | 12,469,897 |
| Jan 9, 2026 | 197.00 | 198.07 | 196.63 | 197.60 | +0.58% | 14,223,315 |
| Jan 8, 2026 | 194.36 | 196.97 | 194.17 | 196.46 | +0.86% | 21,391,924 |
| Jan 7, 2026 | 197.16 | 197.48 | 194.66 | 194.79 | -1.12% | 19,819,121 |
| Jan 6, 2026 | 194.43 | 197.25 | 194.41 | 197.00 | +1.21% | 18,100,787 |
| Jan 5, 2026 | 193.01 | 195.24 | 192.84 | 194.65 | +0.93% | 17,526,277 |
| Jan 2, 2026 | 192.21 | 193.29 | 191.03 | 192.86 | +0.68% | 13,722,656 |
| Dec 31, 2025 | 193.16 | 193.16 | 191.51 | 191.56 | -0.85% | 12,684,529 |
| Dec 30, 2025 | 193.54 | 193.75 | 193.16 | 193.21 | -0.16% | 5,089,338 |
| Dec 29, 2025 | 193.61 | 194.06 | 193.13 | 193.52 | -0.17% | 7,381,032 |
| Dec 26, 2025 | 193.80 | 193.93 | 193.17 | 193.84 | +0.03% | 9,570,692 |
| Dec 24, 2025 | 193.17 | 194.10 | 193.00 | 193.79 | +0.36% | 4,189,812 |
| Dec 23, 2025 | 193.34 | 193.66 | 192.72 | 193.09 | -0.23% | 6,418,144 |
| Dec 22, 2025 | 192.61 | 193.72 | 192.42 | 193.54 | +0.34% | 8,306,405 |
| Dec 19, 2025 | 192.24 | 193.52 | 192.07 | 192.88 | +0.36% | 13,681,195 |
| Dec 18, 2025 | 192.92 | 193.76 | 191.81 | 192.18 | +0.21% | 18,011,580 |
| Dec 17, 2025 | 192.45 | 193.61 | 191.54 | 191.77 | -0.27% | 13,499,392 |
| Dec 16, 2025 | 193.77 | 193.96 | 191.59 | 192.29 | -0.70% | 15,978,479 |
| Dec 15, 2025 | 194.51 | 194.57 | 192.91 | 193.65 | +0.12% | 26,573,995 |
| Dec 12, 2025 | 195.33 | 195.47 | 193.06 | 193.41 | -0.68% | 26,692,717 |
| Dec 11, 2025 | 193.02 | 194.88 | 193.00 | 194.73 | +0.81% | 17,817,435 |
| Dec 10, 2025 | 190.76 | 193.60 | 190.61 | 193.17 | +1.41% | 17,920,712 |
| Dec 9, 2025 | 190.71 | 191.69 | 190.42 | 190.49 | -0.19% | 7,876,108 |
| Dec 8, 2025 | 192.24 | 192.27 | 190.67 | 190.85 | -0.60% | 8,677,027 |
| Dec 5, 2025 | 191.82 | 192.81 | 191.59 | 192.00 | +0.23% | 12,875,362 |
| Dec 4, 2025 | 191.48 | 192.06 | 191.00 | 191.55 | +0.03% | 11,072,131 |
| Dec 3, 2025 | 190.27 | 191.62 | 190.25 | 191.49 | +0.76% | 13,565,742 |
| Dec 2, 2025 | 190.74 | 190.75 | 189.53 | 190.04 | -0.09% | 11,696,342 |
| Dec 1, 2025 | 190.34 | 191.65 | 190.12 | 190.22 | -0.68% | 13,015,613 |
| Nov 28, 2025 | 190.71 | 191.83 | 190.56 | 191.53 | +0.54% | 5,180,248 |
| Nov 26, 2025 | 189.40 | 191.16 | 189.31 | 190.50 | +0.70% | 14,621,880 |
| Nov 25, 2025 | 186.98 | 189.53 | 186.90 | 189.18 | +1.42% | 22,689,201 |
| Nov 24, 2025 | 186.19 | 187.16 | 185.28 | 186.53 | +0.41% | 15,824,753 |
| Nov 21, 2025 | 183.21 | 186.81 | 182.81 | 185.76 | +1.97% | 57,469,107 |
| Nov 20, 2025 | 186.24 | 186.78 | 182.11 | 182.18 | -1.22% | 45,125,124 |
| Nov 19, 2025 | 184.86 | 185.36 | 183.67 | 184.43 | -0.30% | 21,890,890 |
| Nov 18, 2025 | 184.34 | 186.04 | 183.86 | 184.99 | +0.06% | 39,651,356 |
| Nov 17, 2025 | 187.12 | 187.51 | 184.34 | 184.88 | -1.31% | 24,791,028 |
| Nov 14, 2025 | 187.12 | 188.46 | 186.53 | 187.34 | -0.37% | 31,172,234 |
| Nov 13, 2025 | 189.64 | 190.33 | 187.72 | 188.03 | -1.13% | 23,902,396 |
| Nov 12, 2025 | 189.94 | 190.93 | 189.94 | 190.18 | +0.24% | 17,681,287 |
| Nov 11, 2025 | 188.87 | 190.22 | 188.75 | 189.73 | +0.58% | 11,462,922 |
| Nov 10, 2025 | 188.28 | 189.01 | 187.06 | 188.64 | +0.58% | 15,983,350 |
| Nov 7, 2025 | 185.67 | 187.64 | 185.35 | 187.56 | +0.84% | 24,166,742 |
| Nov 6, 2025 | 187.14 | 187.94 | 185.63 | 186.00 | -0.70% | 19,137,154 |
| Nov 5, 2025 | 186.18 | 187.98 | 186.02 | 187.32 | +0.59% | 15,311,035 |
Daily open, high, low, close and volume for Invesco S&P 500 Equal Weight ETF (RSP). Showing 250 trading days. Unadjusted prices.