Invesco S P 500® Equal Weight ETF (RSP) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 219.03 | 220.37 | 218.41 | 220.09 | +0.69% | 6,231,300 |
| 2026-08-06 | 220.16 | 220.16 | 218.20 | 218.58 | -0.52% | 5,486,000 |
| 2026-08-05 | 220.82 | 221.09 | 219.24 | 219.73 | -0.23% | 8,105,900 |
| 2026-08-04 | 217.57 | 220.45 | 216.92 | 220.23 | +1.44% | 9,185,200 |
| 2026-08-03 | 215.87 | 217.27 | 215.87 | 217.11 | +0.98% | 8,530,300 |
| 2026-07-31 | 215.42 | 215.63 | 213.55 | 215.01 | -0.17% | 9,729,500 |
| 2026-07-30 | 215.83 | 215.95 | 213.06 | 215.38 | -0.16% | 13,366,300 |
| 2026-07-29 | 217.20 | 218.11 | 215.55 | 215.73 | -0.90% | 12,991,700 |
| 2026-07-28 | 216.17 | 218.05 | 215.99 | 217.69 | +1.17% | 12,864,200 |
| 2026-07-27 | 214.80 | 215.84 | 214.46 | 215.18 | +0.75% | 6,002,000 |
| 2026-07-24 | 212.37 | 214.47 | 212.23 | 213.57 | +0.78% | 7,269,100 |
| 2026-07-23 | 212.10 | 212.94 | 211.27 | 211.92 | -0.37% | 7,189,700 |
| 2026-07-22 | 213.03 | 213.94 | 212.37 | 212.70 | -0.03% | 4,234,900 |
| 2026-07-21 | 212.57 | 213.15 | 211.79 | 212.76 | +0.16% | 6,363,400 |
| 2026-07-20 | 213.87 | 214.00 | 212.11 | 212.42 | -0.45% | 6,433,000 |
| 2026-07-17 | 214.36 | 215.95 | 213.05 | 213.37 | -0.79% | 12,176,200 |
| 2026-07-16 | 213.08 | 215.10 | 213.07 | 215.06 | +0.98% | 7,125,000 |
| 2026-07-15 | 213.75 | 214.16 | 212.55 | 212.97 | -0.22% | 8,412,500 |
| 2026-07-14 | 214.14 | 214.90 | 213.22 | 213.45 | -0.36% | 9,049,600 |
| 2026-07-13 | 214.48 | 215.50 | 213.80 | 214.23 | -0.03% | 6,899,100 |
| 2026-07-10 | 214.15 | 214.60 | 213.06 | 214.30 | +0.37% | 5,540,400 |
| 2026-07-09 | 212.84 | 214.19 | 212.48 | 213.50 | +0.61% | 7,278,100 |
| 2026-07-08 | 213.54 | 213.70 | 211.44 | 212.20 | -1.18% | 13,646,800 |
| 2026-07-07 | 215.81 | 216.37 | 214.51 | 214.73 | -0.13% | 8,044,100 |
| 2026-07-06 | 215.04 | 215.47 | 214.13 | 215.00 | +0.04% | 6,442,400 |
| 2026-07-02 | 214.49 | 215.61 | 213.29 | 214.91 | +0.70% | 10,679,600 |
| 2026-07-01 | 212.58 | 214.95 | 212.58 | 213.41 | +0.30% | 12,587,500 |
| 2026-06-30 | 212.79 | 213.36 | 212.00 | 212.77 | -0.13% | 9,001,600 |
| 2026-06-29 | 213.02 | 213.37 | 212.09 | 213.05 | +1.30% | 11,408,000 |
| 2026-06-26 | 211.35 | 213.09 | 210.31 | 210.31 | -0.68% | 16,750,500 |
| 2026-06-25 | 211.89 | 213.79 | 211.37 | 211.75 | +0.65% | 13,830,900 |
| 2026-06-24 | 209.38 | 211.55 | 209.25 | 210.38 | +0.71% | 8,243,700 |
| 2026-06-23 | 208.34 | 209.68 | 207.64 | 208.89 | -0.34% | 10,942,600 |
| 2026-06-22 | 209.53 | 210.34 | 209.10 | 209.61 | -0.17% | 7,256,400 |
| 2026-06-18 | 211.22 | 211.29 | 209.77 | 209.96 | +0.46% | 10,811,890 |
| 2026-06-17 | 212.11 | 213.00 | 208.59 | 208.99 | -1.50% | 11,355,540 |
| 2026-06-16 | 213.49 | 214.30 | 212.07 | 212.17 | -0.33% | 6,167,030 |
| 2026-06-15 | 213.59 | 214.29 | 212.62 | 212.88 | +0.58% | 7,980,450 |
| 2026-06-12 | 210.70 | 212.12 | 209.65 | 211.65 | +0.91% | 11,412,470 |
| 2026-06-11 | 207.34 | 210.46 | 206.87 | 209.75 | +1.56% | 16,751,800 |
| 2026-06-10 | 208.53 | 209.93 | 206.45 | 206.53 | -1.27% | 11,015,800 |
| 2026-06-09 | 208.64 | 210.36 | 205.74 | 209.19 | +0.76% | 17,170,300 |
| 2026-06-08 | 208.64 | 209.08 | 207.45 | 207.61 | -0.11% | 7,771,400 |
| 2026-06-05 | 209.87 | 210.36 | 207.29 | 207.83 | -1.42% | 10,969,800 |
| 2026-06-04 | 210.02 | 210.95 | 209.74 | 210.83 | +0.76% | 10,142,800 |
| 2026-06-03 | 209.43 | 209.81 | 208.84 | 209.25 | -0.38% | 9,765,200 |
| 2026-06-02 | 209.11 | 210.12 | 208.78 | 210.04 | +0.40% | 8,103,000 |
| 2026-06-01 | 208.05 | 209.77 | 207.79 | 209.21 | +0.18% | 8,484,900 |
| 2026-05-29 | 208.75 | 209.32 | 208.21 | 208.83 | +0.28% | 8,578,100 |
| 2026-05-28 | 207.38 | 208.89 | 206.64 | 208.25 | +0.37% | 6,643,900 |
| 2026-05-27 | 208.05 | 208.73 | 207.34 | 207.49 | -0.07% | 9,745,500 |
| 2026-05-26 | 207.83 | 208.18 | 206.93 | 207.64 | +0.51% | 10,318,200 |
| 2026-05-22 | 205.73 | 206.97 | 205.52 | 206.58 | +0.91% | 11,148,200 |
| 2026-05-21 | 202.94 | 204.90 | 201.81 | 204.71 | +0.43% | 11,504,200 |
| 2026-05-20 | 201.98 | 203.99 | 200.70 | 203.83 | +1.10% | 18,985,500 |
| 2026-05-19 | 201.98 | 202.64 | 200.91 | 201.62 | -0.58% | 10,548,600 |
| 2026-05-18 | 201.88 | 203.28 | 201.46 | 202.80 | +0.62% | 13,792,400 |
| 2026-05-15 | 202.60 | 202.92 | 201.45 | 201.56 | -1.03% | 8,957,400 |
| 2026-05-14 | 203.46 | 204.51 | 203.04 | 203.66 | +0.36% | 9,841,600 |
| 2026-05-13 | 203.68 | 203.68 | 202.34 | 202.92 | -0.44% | 7,388,900 |
| 2026-05-12 | 203.73 | 204.09 | 202.17 | 203.81 | -0.09% | 9,576,200 |
| 2026-05-11 | 204.46 | 204.82 | 203.64 | 203.99 | -0.05% | 7,428,700 |
| 2026-05-08 | 204.45 | 204.58 | 203.19 | 204.10 | +0.28% | 8,492,500 |
| 2026-05-07 | 204.96 | 205.53 | 202.95 | 203.54 | -0.64% | 10,151,400 |
| 2026-05-06 | 204.58 | 205.51 | 204.06 | 204.85 | +0.79% | 10,908,200 |
| 2026-05-05 | 202.28 | 203.78 | 201.62 | 203.24 | +0.79% | 6,566,000 |
| 2026-05-04 | 202.37 | 203.58 | 201.23 | 201.64 | -0.58% | 9,495,200 |
| 2026-05-01 | 204.01 | 204.31 | 202.79 | 202.82 | -0.30% | 13,811,300 |
| 2026-04-30 | 200.54 | 203.55 | 200.20 | 203.44 | +1.51% | 9,591,200 |
| 2026-04-29 | 200.79 | 201.27 | 199.70 | 200.41 | -0.17% | 8,269,200 |
| 2026-04-28 | 201.79 | 202.28 | 200.16 | 200.76 | -0.51% | 6,560,200 |
| 2026-04-27 | 201.97 | 202.94 | 201.68 | 201.79 | -0.12% | 6,866,800 |
| 2026-04-24 | 202.58 | 202.94 | 201.65 | 202.03 | -0.21% | 8,816,800 |
| 2026-04-23 | 202.44 | 202.94 | 200.38 | 202.45 | -0.00% | 10,703,900 |
| 2026-04-22 | 203.78 | 204.19 | 201.94 | 202.46 | -0.04% | 7,198,100 |
| 2026-04-21 | 204.27 | 205.18 | 202.21 | 202.55 | -0.61% | 8,702,400 |
| 2026-04-20 | 202.69 | 203.93 | 202.67 | 203.80 | +0.32% | 6,061,800 |
| 2026-04-17 | 201.69 | 204.08 | 201.63 | 203.16 | +1.26% | 10,807,200 |
| 2026-04-16 | 200.10 | 201.08 | 199.91 | 200.64 | +0.46% | 9,802,500 |
| 2026-04-15 | 199.73 | 200.20 | 198.93 | 199.73 | +0.04% | 8,666,800 |
| 2026-04-14 | 199.09 | 200.03 | 198.53 | 199.66 | +0.42% | 10,283,900 |
| 2026-04-13 | 196.23 | 198.93 | 195.95 | 198.83 | +1.11% | 5,789,300 |
| 2026-04-10 | 198.25 | 198.43 | 196.33 | 196.65 | -0.72% | 6,701,900 |
| 2026-04-09 | 197.24 | 198.73 | 196.80 | 198.08 | +0.06% | 7,321,100 |
| 2026-04-08 | 197.30 | 198.30 | 196.92 | 197.96 | +2.31% | 11,173,900 |
| 2026-04-07 | 193.34 | 194.02 | 192.40 | 193.49 | -0.22% | 8,382,700 |
| 2026-04-06 | 192.95 | 194.02 | 192.55 | 193.92 | +0.43% | 4,600,400 |
| 2026-04-02 | 190.55 | 194.30 | 190.21 | 193.09 | +0.29% | 10,796,600 |
| 2026-04-01 | 192.54 | 193.47 | 192.18 | 192.54 | +0.32% | 17,589,200 |
| 2026-03-31 | 190.02 | 192.64 | 188.73 | 191.92 | +2.05% | 19,696,500 |
| 2026-03-30 | 190.16 | 190.36 | 187.36 | 188.07 | -0.21% | 10,947,400 |
| 2026-03-27 | 190.43 | 190.69 | 188.03 | 188.46 | -1.37% | 13,998,800 |
| 2026-03-26 | 191.71 | 193.50 | 190.84 | 191.08 | -0.92% | 17,145,700 |
| 2026-03-25 | 193.46 | 194.15 | 191.34 | 192.85 | +0.48% | 14,017,300 |
| 2026-03-24 | 190.52 | 192.97 | 190.08 | 191.92 | +0.12% | 15,258,500 |
| 2026-03-23 | 192.50 | 194.05 | 191.44 | 191.69 | +0.64% | 15,965,500 |
| 2026-03-20 | 193.03 | 193.42 | 189.50 | 190.48 | -1.47% | 15,312,130 |
| 2026-03-19 | 192.26 | 194.47 | 191.90 | 193.32 | -0.08% | 17,371,150 |
| 2026-03-18 | 195.15 | 195.64 | 193.39 | 193.47 | -1.32% | 12,514,630 |
| 2026-03-17 | 196.31 | 197.25 | 195.91 | 196.05 | +0.56% | 10,977,470 |
| 2026-03-16 | 195.25 | 196.19 | 194.59 | 194.96 | +0.74% | 12,128,790 |
| 2026-03-13 | 195.02 | 195.68 | 193.29 | 193.52 | -0.01% | 13,023,240 |
| 2026-03-12 | 194.87 | 196.01 | 193.50 | 193.53 | -1.55% | 24,793,801 |
| 2026-03-11 | 197.01 | 197.38 | 195.68 | 196.57 | -0.33% | 16,891,160 |
| 2026-03-10 | 198.44 | 199.57 | 196.85 | 197.22 | -0.75% | 19,304,340 |
| 2026-03-09 | 196.28 | 199.25 | 193.97 | 198.71 | +0.28% | 26,828,160 |
| 2026-03-06 | 198.44 | 198.77 | 196.52 | 198.15 | -1.19% | 23,634,420 |
| 2026-03-05 | 201.79 | 202.71 | 199.46 | 200.54 | -1.16% | 23,149,590 |
| 2026-03-04 | 202.70 | 203.34 | 201.41 | 202.89 | +0.40% | 16,696,750 |
| 2026-03-03 | 201.04 | 203.03 | 198.54 | 202.08 | -1.23% | 37,315,672 |
| 2026-03-02 | 203.34 | 205.24 | 202.84 | 204.59 | -0.19% | 22,037,029 |
| 2026-02-27 | 203.37 | 205.08 | 202.91 | 204.97 | +0.12% | 16,234,490 |
| 2026-02-26 | 204.12 | 205.03 | 203.18 | 204.73 | +0.56% | 23,866,160 |
| 2026-02-25 | 204.09 | 204.14 | 202.25 | 203.58 | +0.06% | 16,772,400 |
| 2026-02-24 | 201.88 | 203.71 | 201.79 | 203.46 | +0.80% | 19,725,010 |
| 2026-02-23 | 203.38 | 204.08 | 201.04 | 201.85 | -1.10% | 16,437,660 |
| 2026-02-20 | 202.50 | 204.78 | 202.34 | 204.09 | +0.47% | 27,280,230 |
| 2026-02-19 | 203.09 | 203.61 | 201.93 | 203.14 | -0.21% | 15,448,170 |
| 2026-02-18 | 202.83 | 204.22 | 202.25 | 203.57 | +0.52% | 20,934,090 |
| 2026-02-17 | 203.07 | 203.98 | 200.84 | 202.52 | -0.17% | 29,787,320 |
| 2026-02-13 | 201.20 | 203.82 | 200.43 | 202.87 | +1.04% | 29,358,480 |
| 2026-02-12 | 204.27 | 205.24 | 200.39 | 200.79 | -1.31% | 38,641,113 |
| 2026-02-11 | 203.89 | 204.17 | 202.53 | 203.46 | +0.18% | 18,897,230 |
| 2026-02-10 | 202.54 | 203.86 | 202.47 | 203.10 | +0.36% | 16,784,289 |
| 2026-02-09 | 201.61 | 202.82 | 200.99 | 202.38 | +0.06% | 14,600,890 |
| 2026-02-06 | 200.06 | 202.49 | 199.90 | 202.26 | +1.86% | 26,921,600 |
| 2026-02-05 | 199.64 | 200.04 | 198.12 | 198.56 | -0.87% | 36,587,449 |
| 2026-02-04 | 199.22 | 200.95 | 199.12 | 200.30 | +0.87% | 31,319,230 |
| 2026-02-03 | 198.73 | 200.08 | 196.98 | 198.57 | -0.27% | 28,998,510 |
| 2026-02-02 | 197.69 | 199.33 | 197.15 | 199.10 | +0.51% | 14,618,560 |
| 2026-01-30 | 198.01 | 198.73 | 196.25 | 198.08 | -0.22% | 25,403,199 |
| 2026-01-29 | 199.18 | 199.90 | 197.14 | 198.52 | +0.13% | 23,925,910 |
| 2026-01-28 | 198.92 | 199.48 | 197.91 | 198.26 | -0.34% | 20,805,900 |
| 2026-01-27 | 199.17 | 199.42 | 198.58 | 198.93 | -0.16% | 10,553,580 |
| 2026-01-26 | 199.22 | 199.79 | 198.94 | 199.24 | +0.24% | 13,080,470 |
| 2026-01-23 | 199.29 | 199.47 | 198.03 | 198.77 | -0.45% | 13,501,000 |
| 2026-01-22 | 200.10 | 200.78 | 199.46 | 199.66 | +0.13% | 17,094,609 |
| 2026-01-21 | 197.18 | 199.89 | 197.11 | 199.40 | +1.69% | 19,619,090 |
| 2026-01-20 | 196.87 | 197.91 | 195.78 | 196.08 | -1.49% | 21,111,270 |
| 2026-01-16 | 199.30 | 199.78 | 198.70 | 199.05 | -0.26% | 13,914,170 |
| 2026-01-15 | 199.32 | 200.10 | 198.75 | 199.56 | +0.44% | 20,666,039 |
| 2026-01-14 | 197.47 | 198.68 | 197.44 | 198.68 | +0.46% | 24,857,570 |
| 2026-01-13 | 198.13 | 198.40 | 197.11 | 197.78 | +0.00% | 18,149,461 |
| 2026-01-12 | 197.08 | 197.88 | 196.57 | 197.78 | +0.09% | 12,469,900 |
| 2026-01-09 | 197.00 | 198.07 | 196.63 | 197.60 | +0.58% | 14,223,320 |
| 2026-01-08 | 194.36 | 196.97 | 194.17 | 196.46 | +0.86% | 21,391,920 |
| 2026-01-07 | 197.16 | 197.48 | 194.66 | 194.79 | -1.12% | 19,819,119 |
| 2026-01-06 | 194.43 | 197.25 | 194.41 | 197.00 | +1.21% | 18,100,789 |
| 2026-01-05 | 193.01 | 195.24 | 192.84 | 194.65 | +0.93% | 17,526,279 |
| 2026-01-02 | 192.21 | 193.29 | 191.03 | 192.86 | +0.68% | 13,722,660 |
| 2025-12-31 | 193.16 | 193.16 | 191.51 | 191.56 | -0.85% | 12,684,530 |
| 2025-12-30 | 193.54 | 193.75 | 193.16 | 193.21 | -0.16% | 5,089,338 |
| 2025-12-29 | 193.61 | 194.06 | 193.13 | 193.52 | -0.17% | 7,381,032 |
| 2025-12-26 | 193.80 | 193.93 | 193.17 | 193.84 | +0.03% | 9,570,692 |
| 2025-12-24 | 193.17 | 194.10 | 193.00 | 193.79 | +0.36% | 4,193,194 |
| 2025-12-23 | 193.34 | 193.66 | 192.72 | 193.09 | -0.23% | 6,423,023 |
| 2025-12-22 | 192.61 | 193.72 | 192.42 | 193.54 | +0.34% | 8,322,341 |
| 2025-12-19 | 192.24 | 193.52 | 192.07 | 192.88 | +0.36% | 13,708,070 |
| 2025-12-18 | 192.92 | 193.76 | 191.81 | 192.18 | +0.21% | 18,124,160 |
| 2025-12-17 | 192.45 | 193.61 | 191.54 | 191.77 | -0.27% | 13,546,070 |
| 2025-12-16 | 193.77 | 193.96 | 191.59 | 192.29 | -0.70% | 16,005,770 |
| 2025-12-15 | 194.51 | 194.57 | 192.91 | 193.65 | +0.12% | 26,605,881 |
| 2025-12-12 | 195.33 | 195.47 | 193.06 | 193.41 | -0.68% | 26,817,080 |
| 2025-12-11 | 193.02 | 194.88 | 193.00 | 194.73 | +0.81% | 17,852,740 |
| 2025-12-10 | 190.76 | 193.60 | 190.61 | 193.17 | +1.41% | 17,968,600 |
| 2025-12-09 | 190.71 | 191.69 | 190.42 | 190.49 | -0.19% | 7,896,667 |
| 2025-12-08 | 192.24 | 192.27 | 190.67 | 190.85 | -0.60% | 8,686,117 |
| 2025-12-05 | 191.82 | 192.81 | 191.59 | 192.00 | +0.23% | 12,887,430 |
| 2025-12-04 | 191.48 | 192.06 | 191.00 | 191.55 | +0.03% | 11,086,990 |
| 2025-12-03 | 190.27 | 191.62 | 190.25 | 191.49 | +0.76% | 13,577,000 |
| 2025-12-02 | 190.74 | 190.75 | 189.53 | 190.04 | -0.09% | 11,714,180 |
| 2025-12-01 | 190.34 | 191.65 | 190.12 | 190.22 | -0.68% | 12,958,800 |
| 2025-11-28 | 190.71 | 191.83 | 190.56 | 191.53 | +0.54% | 5,185,480 |
| 2025-11-26 | 189.40 | 191.16 | 189.31 | 190.50 | +0.70% | 14,643,830 |
| 2025-11-25 | 186.98 | 189.53 | 186.90 | 189.18 | +1.42% | 22,726,529 |
| 2025-11-24 | 186.19 | 187.16 | 185.28 | 186.53 | +0.41% | 15,833,470 |
| 2025-11-21 | 183.21 | 186.81 | 182.81 | 185.76 | +1.97% | 57,508,449 |
| 2025-11-20 | 186.24 | 186.78 | 182.11 | 182.18 | -1.22% | 45,169,801 |
| 2025-11-19 | 184.86 | 185.36 | 183.67 | 184.43 | -0.30% | 21,903,490 |
| 2025-11-18 | 184.34 | 186.04 | 183.86 | 184.99 | +0.06% | 39,684,898 |
| 2025-11-17 | 187.12 | 187.51 | 184.34 | 184.88 | -1.31% | 24,821,279 |
| 2025-11-14 | 187.12 | 188.46 | 186.53 | 187.34 | -0.37% | 31,184,420 |
| 2025-11-13 | 189.64 | 190.33 | 187.72 | 188.03 | -1.13% | 23,906,600 |
| 2025-11-12 | 189.94 | 190.93 | 189.94 | 190.18 | +0.24% | 17,683,760 |
| 2025-11-11 | 188.87 | 190.22 | 188.75 | 189.73 | +0.58% | 11,465,570 |
| 2025-11-10 | 188.28 | 189.01 | 187.06 | 188.64 | +0.58% | 15,983,350 |
| 2025-11-07 | 185.67 | 187.64 | 185.35 | 187.56 | +0.84% | 24,166,740 |
| 2025-11-06 | 187.14 | 187.94 | 185.63 | 186.00 | -0.70% | 19,140,760 |
| 2025-11-05 | 186.18 | 187.98 | 186.02 | 187.32 | +0.59% | 15,322,560 |
| 2025-11-04 | 186.20 | 186.96 | 185.74 | 186.23 | -0.66% | 15,934,290 |
| 2025-11-03 | 187.97 | 187.97 | 185.47 | 187.47 | -0.24% | 16,031,260 |
| 2025-10-31 | 187.11 | 188.48 | 186.86 | 187.93 | +0.22% | 14,994,170 |
| 2025-10-30 | 187.51 | 189.49 | 187.42 | 187.52 | -0.43% | 16,213,770 |
| 2025-10-29 | 189.85 | 190.13 | 187.71 | 188.33 | -1.12% | 25,832,381 |
| 2025-10-28 | 191.76 | 191.76 | 190.35 | 190.46 | -0.86% | 12,596,710 |
| 2025-10-27 | 192.23 | 192.33 | 191.53 | 192.11 | +0.44% | 10,311,450 |
| 2025-10-24 | 192.11 | 192.22 | 191.18 | 191.26 | +0.27% | 13,012,240 |
| 2025-10-23 | 190.12 | 191.09 | 189.58 | 190.74 | +0.47% | 9,809,677 |
| 2025-10-22 | 190.84 | 191.12 | 189.16 | 189.84 | -0.48% | 15,088,750 |
| 2025-10-21 | 189.86 | 191.33 | 189.63 | 190.76 | +0.46% | 9,444,818 |
| 2025-10-20 | 189.02 | 190.16 | 189.00 | 189.89 | +1.00% | 9,171,619 |
| 2025-10-17 | 187.04 | 188.37 | 186.84 | 188.01 | +0.51% | 21,042,211 |
| 2025-10-16 | 189.22 | 189.46 | 186.43 | 187.06 | -0.95% | 20,570,100 |
| 2025-10-15 | 189.40 | 190.50 | 187.43 | 188.85 | +0.20% | 11,078,790 |
| 2025-10-14 | 185.55 | 189.30 | 185.42 | 188.47 | +0.83% | 17,544,301 |
| 2025-10-13 | 186.43 | 187.53 | 186.10 | 186.92 | +0.97% | 16,088,920 |
| 2025-10-10 | 189.59 | 190.01 | 185.09 | 185.12 | -2.25% | 40,484,500 |
| 2025-10-09 | 191.11 | 191.31 | 189.08 | 189.39 | -0.83% | 12,641,770 |
| 2025-10-08 | 190.59 | 191.27 | 189.84 | 190.97 | +0.33% | 11,800,620 |
| 2025-10-07 | 191.63 | 191.91 | 189.97 | 190.35 | -0.44% | 13,431,920 |
| 2025-10-06 | 192.10 | 192.10 | 190.88 | 191.19 | -0.03% | 10,695,360 |
| 2025-10-03 | 190.91 | 192.30 | 190.89 | 191.25 | +0.35% | 15,326,930 |
| 2025-10-02 | 190.20 | 190.94 | 189.69 | 190.58 | +0.24% | 12,839,950 |
| 2025-10-01 | 189.27 | 190.42 | 189.27 | 190.13 | +0.23% | 10,806,510 |
| 2025-09-30 | 188.86 | 189.88 | 188.35 | 189.70 | +0.26% | 13,098,600 |
| 2025-09-29 | 189.40 | 189.50 | 188.40 | 189.20 | +0.33% | 11,846,950 |
| 2025-09-26 | 187.22 | 188.72 | 187.11 | 188.57 | +0.99% | 11,428,780 |
| 2025-09-25 | 187.61 | 187.64 | 186.03 | 186.72 | -0.82% | 12,979,590 |
| 2025-09-24 | 188.71 | 189.24 | 188.09 | 188.27 | -0.23% | 10,626,000 |
| 2025-09-23 | 188.60 | 189.88 | 188.37 | 188.71 | +0.12% | 9,921,567 |
| 2025-09-22 | 187.82 | 188.80 | 187.44 | 188.48 | -0.39% | 9,302,433 |
| 2025-09-19 | 190.00 | 190.00 | 188.57 | 189.21 | -0.17% | 11,333,570 |
| 2025-09-18 | 188.83 | 190.06 | 188.53 | 189.54 | +0.65% | 16,984,471 |
| 2025-09-17 | 188.37 | 190.52 | 187.18 | 188.31 | +0.10% | 21,025,410 |
| 2025-09-16 | 188.64 | 188.99 | 187.63 | 188.13 | -0.27% | 13,418,480 |
| 2025-09-15 | 189.31 | 189.72 | 188.45 | 188.63 | -0.17% | 14,177,240 |
| 2025-09-12 | 190.09 | 190.31 | 188.81 | 188.96 | -0.72% | 14,126,220 |
| 2025-09-11 | 187.72 | 190.54 | 187.72 | 190.33 | +1.50% | 19,182,539 |
| 2025-09-10 | 187.70 | 188.49 | 186.94 | 187.52 | -0.10% | 17,279,631 |
| 2025-09-09 | 187.98 | 188.25 | 187.33 | 187.71 | -0.31% | 18,432,740 |
| 2025-09-08 | 188.48 | 188.48 | 187.04 | 188.29 | -0.08% | 16,212,060 |
| 2025-09-05 | 188.67 | 189.80 | 187.32 | 188.44 | +0.12% | 19,713,369 |
| 2025-09-04 | 187.18 | 188.25 | 186.47 | 188.22 | +0.74% | 10,707,050 |
| 2025-09-03 | 186.77 | 187.47 | 185.95 | 186.84 | -0.15% | 13,431,560 |
| 2025-09-02 | 186.74 | 187.34 | 186.05 | 187.13 | -0.79% | 13,874,720 |
| 2025-08-29 | 188.65 | 189.35 | 188.05 | 188.62 | -0.07% | 11,791,070 |
| 2025-08-28 | 189.18 | 189.26 | 187.88 | 188.76 | -0.05% | 11,258,850 |
| 2025-08-27 | 188.02 | 189.07 | 187.85 | 188.85 | +0.36% | 10,330,890 |
| 2025-08-26 | 187.81 | 188.38 | 187.59 | 188.17 | +0.07% | 10,758,100 |
| 2025-08-25 | 188.99 | 189.22 | 188.00 | 188.04 | -0.77% | 12,121,160 |
| 2025-08-22 | 186.82 | 189.99 | 186.78 | 189.49 | +1.95% | 14,820,920 |
| 2025-08-21 | 185.93 | 186.36 | 185.37 | 185.87 | -0.35% | 12,848,260 |
| 2025-08-20 | 186.72 | 187.23 | 185.84 | 186.52 | -0.09% | 12,877,930 |
| 2025-08-19 | 185.91 | 187.57 | 185.91 | 186.69 | +0.47% | 10,692,940 |
| 2025-08-18 | 185.82 | 186.36 | 185.68 | 185.82 | -0.02% | 7,559,105 |
| 2025-08-15 | 186.70 | 186.72 | 185.65 | 185.86 | -0.25% | 11,734,990 |
| 2025-08-14 | 186.25 | 186.49 | 185.41 | 186.32 | -0.65% | 12,181,210 |
| 2025-08-13 | 185.54 | 187.63 | 185.30 | 187.54 | +1.43% | 13,402,770 |
| 2025-08-12 | 183.20 | 184.99 | 182.93 | 184.90 | +1.27% | 9,790,772 |
| 2025-08-11 | 183.31 | 184.04 | 182.26 | 182.58 | -0.27% | 9,324,596 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+5.93%). Worst month: Mar (-1.72%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Invesco S P 500® Equal Weight ETF's (RSP) latest close?
220.09 on 2026-08-07, from the Closelook data lake's daily price record.
What is RSP's 52-week high and low?
221.09 high and 182.11 low over the trailing 52 weeks, as of 2026-08-07.
What is Invesco S P 500® Equal Weight ETF's strongest and weakest month historically?
Historically, RSP's strongest calendar month has been Nov (average +5.93%) and its weakest Mar (average -1.72%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.