Invesco S&P 500® Equal Weight Financials ETF

RSPF
🏛️ usa →
77.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 72.72 72.72 72.16 72.37 0.0M
2024-12-30 72.20 72.63 71.98 72.37 0.0M
2024-12-27 73.39 73.50 72.64 72.89 0.0M
2024-12-26 73.05 73.54 73.05 73.54 0.0M
2024-12-24 72.86 73.26 72.81 73.26 0.0M
2024-12-23 71.96 72.57 71.89 72.57 0.0M
2024-12-20 71.89 75.36 71.82 72.62 0.0M
2024-12-19 72.07 72.68 71.59 71.59 0.0M
2024-12-18 74.02 74.07 71.59 71.59 0.0M
2024-12-17 74.14 74.14 73.69 73.93 0.0M
2024-12-16 74.99 74.99 74.64 74.69 0.0M
2024-12-13 75.19 75.19 74.62 74.67 0.0M
2024-12-12 75.18 75.43 74.82 74.86 0.0M
2024-12-11 75.48 75.48 74.99 75.10 0.0M
2024-12-10 75.31 75.51 74.98 75.04 0.0M
2024-12-09 76.44 76.44 75.19 75.19 0.0M
2024-12-06 76.76 76.76 76.16 76.26 0.0M
2024-12-05 76.44 76.88 76.44 76.60 0.0M
2024-12-04 76.70 76.70 76.24 76.56 0.0M
2024-12-03 77.39 77.95 76.68 76.77 0.0M
2024-12-02 78.02 78.02 77.11 77.16 0.0M
2024-11-29 78.43 78.43 77.75 78.05 0.0M
2024-11-27 78.10 78.30 77.85 77.86 0.0M
2024-11-26 77.42 77.93 77.19 77.65 0.0M
2024-11-25 77.41 77.69 77.40 77.52 0.0M
2024-11-22 76.27 76.97 76.27 76.95 0.0M
2024-11-21 75.50 76.36 75.44 76.18 0.0M
2024-11-20 75.17 75.26 74.70 75.09 0.0M
2024-11-19 74.95 75.25 74.73 75.06 0.0M
2024-11-18 75.64 75.91 75.27 75.72 0.0M
2024-11-15 75.24 75.49 75.10 75.43 0.0M
2024-11-14 75.37 75.59 75.10 75.22 0.0M
2024-11-13 75.65 76.16 75.38 75.48 0.0M
2024-11-12 75.69 76.91 75.25 75.54 0.0M
2024-11-11 75.29 76.14 75.29 75.65 0.0M
2024-11-08 74.47 75.00 74.32 74.62 0.0M
2024-11-07 74.74 75.19 74.04 74.04 0.1M
2024-11-06 74.31 75.21 74.03 75.21 0.0M
2024-11-05 70.34 71.01 70.34 70.99 0.0M
2024-11-04 70.39 70.48 69.90 70.22 0.0M
2024-11-01 70.79 71.31 70.53 70.53 0.0M
2024-10-31 71.43 71.59 70.83 70.83 0.0M
2024-10-30 72.17 72.17 71.71 71.71 0.0M
2024-10-29 71.85 71.85 71.49 71.49 0.0M
2024-10-28 71.51 71.95 71.51 71.93 0.0M
2024-10-25 72.20 72.20 70.90 70.94 0.0M
2024-10-24 71.88 71.88 71.74 71.86 0.0M
2024-10-23 71.56 71.73 71.25 71.64 0.0M
2024-10-22 71.36 71.73 71.33 71.67 0.1M
2024-10-21 72.05 72.05 71.70 71.70 0.0M
2024-10-18 72.20 72.59 72.19 72.50 0.0M
2024-10-17 72.50 72.65 72.41 72.44 0.0M
2024-10-16 72.03 72.29 72.03 72.23 0.0M
2024-10-15 71.81 72.19 71.45 71.45 0.0M
2024-10-14 70.68 71.29 70.68 71.29 0.0M
2024-10-11 70.12 70.86 70.12 70.63 0.0M
2024-10-10 69.92 69.92 69.37 69.64 0.0M
2024-10-09 69.21 69.90 69.21 69.85 0.0M
2024-10-08 69.00 69.21 68.96 69.16 0.0M
2024-10-07 69.60 69.60 68.39 68.68 0.0M
2024-10-04 68.97 69.69 68.97 69.69 0.0M
2024-10-03 68.56 68.56 68.08 68.48 0.0M
2024-10-02 68.92 68.92 68.55 68.67 0.0M
2024-10-01 68.82 68.84 68.27 68.60 0.0M
2024-09-30 68.48 68.99 68.42 68.99 0.0M
2024-09-27 69.03 69.15 68.63 68.86 0.0M
2024-09-26 68.52 68.71 68.52 68.70 0.0M
2024-09-25 68.87 68.87 68.13 68.15 0.0M
2024-09-24 69.16 69.16 68.56 68.71 0.0M
2024-09-23 69.07 69.40 69.01 69.07 0.0M
2024-09-20 69.50 69.63 68.99 69.37 0.0M
2024-09-19 69.38 69.68 69.22 69.60 0.0M
2024-09-18 68.74 69.00 68.37 68.64 0.0M
2024-09-17 68.49 68.93 68.49 68.69 0.0M
2024-09-16 67.89 68.43 67.89 68.43 0.0M
2024-09-13 67.56 67.73 67.33 67.60 0.0M
2024-09-12 66.83 67.08 66.55 67.03 0.0M
2024-09-11 66.79 66.79 65.72 66.73 0.0M
2024-09-10 67.78 67.78 66.31 67.17 0.0M
2024-09-09 67.03 67.87 67.03 67.64 0.0M
2024-09-06 68.03 68.03 66.64 66.72 0.0M
2024-09-05 68.75 68.75 67.61 67.82 0.0M
2024-09-04 68.60 68.77 68.01 68.32 0.0M
2024-09-03 70.05 70.05 68.20 68.68 0.0M
2024-08-30 68.38 68.77 68.13 68.77 0.0M
2024-08-29 68.00 68.37 67.77 68.23 0.0M
2024-08-28 67.31 67.94 67.31 67.77 0.0M
2024-08-27 67.44 67.59 67.44 67.53 0.0M
2024-08-26 67.75 67.75 67.21 67.35 0.0M
2024-08-23 66.55 67.32 66.55 67.21 0.0M
2024-08-22 66.19 66.37 66.14 66.30 0.0M
2024-08-21 66.14 66.14 65.71 65.98 0.0M
2024-08-20 66.23 66.31 66.01 66.09 0.0M
2024-08-19 66.18 66.48 66.01 66.48 0.0M
2024-08-16 65.57 65.87 65.51 65.87 0.0M
2024-08-15 65.60 65.60 65.36 65.38 0.0M
2024-08-14 64.00 64.91 64.00 64.91 0.0M
2024-08-13 63.88 64.07 63.62 64.05 0.1M
2024-08-12 64.04 64.25 63.36 63.46 0.0M
2024-08-09 63.48 64.00 63.33 63.85 0.0M
2024-08-08 62.89 63.71 62.89 63.51 0.0M
2024-08-07 63.27 63.43 62.40 62.41 0.0M
2024-08-06 61.77 63.19 61.77 62.65 0.1M
2024-08-05 62.11 62.27 61.66 61.80 0.0M
2024-08-02 64.23 64.23 63.14 63.52 0.0M
2024-08-01 66.25 66.25 64.74 65.19 0.0M
2024-07-31 66.43 66.61 66.16 66.20 0.0M
2024-07-30 65.75 66.47 65.75 66.47 0.0M
2024-07-29 65.96 65.96 65.46 65.59 0.0M
2024-07-26 65.62 65.83 65.62 65.75 0.0M
2024-07-25 64.68 65.69 64.68 64.99 0.0M
2024-07-24 64.75 65.04 64.45 64.49 0.0M
2024-07-23 64.73 65.67 64.73 64.99 0.0M
2024-07-22 64.34 64.86 64.22 64.86 0.0M
2024-07-19 64.82 64.82 64.21 64.28 0.0M
2024-07-18 65.90 65.94 64.87 64.91 0.0M
2024-07-17 64.74 65.75 64.74 65.49 0.0M
2024-07-16 64.32 65.14 64.32 65.14 0.0M
2024-07-15 63.74 64.54 63.74 64.25 0.0M
2024-07-12 63.46 63.74 63.28 63.47 0.0M
2024-07-11 62.17 63.25 62.17 63.20 0.0M
2024-07-10 61.60 62.23 61.60 62.23 0.0M
2024-07-09 61.43 62.10 61.35 61.71 0.0M
2024-07-08 61.29 61.71 61.25 61.34 0.0M
2024-07-05 61.16 61.47 61.13 61.35 0.0M
2024-07-03 61.70 61.70 61.61 61.69 0.0M
2024-07-02 61.04 61.78 61.04 61.78 0.0M
2024-07-01 61.08 61.90 61.08 61.32 0.1M
2024-06-28 61.26 61.61 61.11 61.30 0.0M
2024-06-27 60.73 60.98 60.66 60.95 0.0M
2024-06-26 60.85 60.98 60.61 60.97 0.0M
2024-06-25 61.79 61.79 61.18 61.20 0.0M
2024-06-24 61.38 62.15 61.38 61.89 0.1M
2024-06-21 61.29 61.64 61.17 61.61 0.0M
2024-06-20 60.96 61.63 60.96 61.58 0.0M
2024-06-18 60.91 61.12 60.80 61.09 0.0M
2024-06-17 59.85 60.78 59.85 60.75 0.0M
2024-06-14 59.82 60.17 59.79 60.07 0.1M
2024-06-13 60.51 60.51 60.08 60.45 0.0M
2024-06-12 60.55 61.38 60.55 60.86 0.1M
2024-06-11 60.86 60.98 60.28 60.38 0.0M
2024-06-10 60.98 61.29 60.85 61.21 0.0M
2024-06-07 61.13 61.63 61.13 61.53 0.0M
2024-06-06 61.23 61.56 61.21 61.28 0.0M
2024-06-05 61.33 61.36 60.90 61.31 0.0M
2024-06-04 61.14 61.53 61.08 61.29 0.0M
2024-06-03 62.11 62.11 61.08 61.53 0.0M
2024-05-31 61.29 62.04 61.27 62.04 0.0M
2024-05-30 61.10 61.29 60.81 61.18 0.0M
2024-05-29 60.70 60.94 60.69 60.82 0.0M
2024-05-28 62.15 62.15 61.23 61.41 0.0M
2024-05-24 61.95 62.22 61.83 62.16 0.0M
2024-05-23 62.87 62.87 61.65 61.73 0.1M
2024-05-22 63.02 63.30 62.84 62.84 0.0M
2024-05-21 62.88 63.22 62.88 63.22 0.0M
2024-05-20 63.52 63.53 62.95 62.98 0.0M
2024-05-17 63.26 63.56 63.26 63.56 0.0M
2024-05-16 63.35 63.40 63.25 63.37 0.0M
2024-05-15 63.09 63.28 63.05 63.23 0.0M
2024-05-14 62.70 62.88 62.62 62.87 0.0M
2024-05-13 62.85 63.01 62.45 62.49 0.0M
2024-05-10 62.63 62.77 62.58 62.76 0.0M
2024-05-09 62.23 62.58 62.23 62.58 0.0M
2024-05-08 61.82 62.27 61.82 62.22 0.0M
2024-05-07 62.18 62.23 61.93 62.01 0.0M
2024-05-06 61.49 61.92 61.49 61.91 0.0M
2024-05-03 61.31 61.32 60.97 61.14 0.0M
2024-05-02 61.12 61.12 60.53 60.81 0.0M
2024-05-01 60.43 61.45 60.43 60.76 0.0M
2024-04-30 60.61 60.74 60.53 60.53 0.0M
2024-04-29 60.92 61.32 60.92 60.99 0.0M
2024-04-26 61.02 61.21 60.96 60.96 0.0M
2024-04-25 61.26 61.36 60.81 61.23 0.0M
2024-04-24 61.48 61.79 61.44 61.70 0.0M
2024-04-23 61.56 61.90 61.43 61.60 0.0M
2024-04-22 60.89 61.67 60.85 61.39 0.0M
2024-04-19 60.07 60.74 60.07 60.67 0.0M
2024-04-18 59.60 60.00 59.60 59.93 0.0M
2024-04-17 59.79 59.91 59.36 59.64 0.0M
2024-04-16 59.73 59.79 59.50 59.51 0.0M
2024-04-15 60.67 61.30 59.71 59.87 0.0M
2024-04-12 60.49 60.63 60.10 60.23 0.0M
2024-04-11 61.68 61.68 60.81 60.81 0.0M
2024-04-10 62.10 62.25 61.50 61.68 0.0M
2024-04-09 63.38 63.38 62.51 62.87 0.0M
2024-04-08 62.85 63.45 62.85 63.15 0.0M
2024-04-05 62.28 62.92 62.28 62.90 0.0M
2024-04-04 63.54 63.67 62.40 62.42 0.0M
2024-04-03 62.93 63.40 62.93 63.02 0.0M
2024-04-02 63.24 63.24 62.99 63.01 0.0M
2024-04-01 64.21 64.21 63.47 63.60 0.1M
2024-03-28 63.94 64.32 63.88 64.24 0.0M
2024-03-27 62.85 63.58 62.85 63.58 0.0M
2024-03-26 62.80 62.91 62.64 62.74 0.0M
2024-03-25 62.37 62.87 62.37 62.53 0.0M
2024-03-22 63.34 63.40 62.58 62.59 0.0M
2024-03-21 63.00 63.39 63.00 63.25 0.0M
2024-03-20 61.79 62.78 61.79 62.77 0.0M
2024-03-19 61.66 61.96 61.66 61.92 0.0M
2024-03-18 61.39 61.73 61.36 61.69 0.0M
2024-03-15 61.94 62.02 61.68 61.69 0.0M
2024-03-14 62.29 62.33 61.38 61.75 0.0M
2024-03-13 62.20 62.52 62.20 62.33 0.0M
2024-03-12 62.02 62.33 61.87 62.10 0.0M
2024-03-11 61.56 62.07 61.56 61.96 0.0M
2024-03-08 62.14 62.14 61.77 61.77 0.0M
2024-03-07 61.54 62.02 61.54 61.66 0.0M
2024-03-06 61.51 61.64 61.38 61.59 0.0M
2024-03-05 60.80 61.72 60.80 61.41 0.0M
2024-03-04 60.60 61.41 60.60 61.10 0.0M
2024-03-01 60.56 60.90 60.48 60.74 0.0M
2024-02-29 60.78 61.14 60.72 60.90 0.0M
2024-02-28 60.54 61.08 60.54 60.73 0.0M
2024-02-27 60.51 60.70 60.45 60.70 0.0M
2024-02-26 60.56 61.00 60.38 60.38 0.0M
2024-02-23 60.49 60.88 60.49 60.67 0.0M
2024-02-22 60.01 60.58 60.01 60.57 0.0M
2024-02-21 59.86 59.94 59.74 59.94 0.0M
2024-02-20 59.52 60.21 59.52 59.90 0.0M
2024-02-16 60.04 60.29 60.00 60.04 0.0M
2024-02-15 59.69 60.55 59.61 60.31 0.0M
2024-02-14 59.24 59.41 59.16 59.41 0.0M
2024-02-13 59.19 59.19 58.30 58.78 0.0M
2024-02-12 59.54 60.11 59.50 59.98 0.0M
2024-02-09 59.13 59.44 58.92 59.43 0.0M
2024-02-08 59.10 59.24 58.71 59.10 0.0M
2024-02-07 59.32 59.44 58.83 59.35 0.0M
2024-02-06 58.87 59.15 58.73 58.96 0.0M
2024-02-05 58.94 59.17 58.66 58.86 0.1M
2024-02-02 58.78 59.58 58.78 59.43 0.0M
2024-02-01 59.24 59.56 58.06 58.95 0.0M
2024-01-31 60.08 60.45 59.35 59.44 0.0M
2024-01-30 60.00 60.51 58.83 60.45 0.0M
2024-01-29 59.70 60.00 59.51 59.99 0.0M
2024-01-26 59.70 59.96 59.70 59.83 0.0M
2024-01-25 59.68 59.89 59.30 59.68 0.0M
2024-01-24 59.62 59.81 59.27 59.36 0.1M
2024-01-23 59.27 59.29 58.96 59.15 0.1M
2024-01-22 58.91 59.34 58.91 59.19 0.0M
2024-01-19 57.89 58.76 57.89 58.75 0.1M
2024-01-18 57.46 57.73 57.08 57.66 0.0M
2024-01-17 57.33 57.98 57.33 57.72 0.0M
2024-01-16 57.85 58.07 57.62 57.89 0.0M
2024-01-12 58.64 58.93 58.15 58.33 0.0M
2024-01-11 58.63 58.63 58.02 58.51 0.0M
2024-01-10 58.51 58.73 58.38 58.65 0.0M
2024-01-09 59.21 59.21 58.49 58.58 0.0M
2024-01-08 58.86 59.13 58.58 59.09 0.0M
2024-01-05 58.14 58.85 58.14 58.75 0.0M
2024-01-04 58.16 58.71 58.16 58.35 0.0M
2024-01-03 58.47 58.53 57.94 58.01 0.0M
2024-01-02 58.26 58.87 58.26 58.77 0.0M