Invesco S&P 500® Equal Weight Industrials ETF

RSPN
🏛️ usa →
55.54
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 50.41 50.53 50.05 50.20 0.0M
2024-12-30 50.26 50.41 49.75 50.22 0.1M
2024-12-27 50.93 51.22 50.51 50.79 0.1M
2024-12-26 50.99 51.28 50.97 51.13 0.0M
2024-12-24 50.72 51.18 50.64 51.18 0.0M
2024-12-23 50.69 50.76 50.34 50.75 0.0M
2024-12-20 50.19 51.28 50.19 50.94 0.0M
2024-12-19 50.96 50.98 50.35 50.44 0.0M
2024-12-18 52.22 52.35 50.50 50.50 0.0M
2024-12-17 52.50 52.66 52.14 52.26 0.1M
2024-12-16 52.86 53.08 52.77 52.85 0.1M
2024-12-13 53.28 53.28 52.79 52.87 0.0M
2024-12-12 53.39 53.39 53.06 53.16 0.0M
2024-12-11 53.79 53.80 53.43 53.45 0.1M
2024-12-10 53.66 53.66 53.23 53.48 0.0M
2024-12-09 54.10 54.13 53.63 53.68 0.0M
2024-12-06 54.50 54.53 54.02 54.08 0.0M
2024-12-05 54.76 54.82 54.26 54.29 0.1M
2024-12-04 54.46 54.70 54.37 54.70 0.0M
2024-12-03 54.82 54.82 54.26 54.52 0.0M
2024-12-02 55.01 55.01 54.68 54.72 0.0M
2024-11-29 55.06 55.17 54.94 55.08 0.0M
2024-11-27 55.23 55.23 54.81 54.88 0.0M
2024-11-26 55.03 55.08 54.78 54.98 0.1M
2024-11-25 54.94 55.18 54.86 55.01 0.0M
2024-11-22 54.00 54.55 54.00 54.55 0.0M
2024-11-21 53.43 54.05 53.18 53.87 0.1M
2024-11-20 53.09 53.20 52.64 53.14 0.0M
2024-11-19 52.77 53.16 52.61 53.01 0.1M
2024-11-18 53.34 53.40 53.10 53.16 0.0M
2024-11-15 53.60 53.74 53.19 53.28 0.1M
2024-11-14 54.73 54.73 53.69 53.74 0.0M
2024-11-13 54.62 54.97 54.57 54.59 0.0M
2024-11-12 55.05 55.05 54.33 54.53 0.2M
2024-11-11 54.85 55.27 54.85 55.00 0.0M
2024-11-08 54.03 54.69 54.03 54.55 0.0M
2024-11-07 54.22 54.22 53.80 53.80 0.0M
2024-11-06 53.63 54.15 53.39 54.04 0.0M
2024-11-05 51.44 52.14 51.40 52.14 0.1M
2024-11-04 51.14 51.48 51.04 51.07 0.1M
2024-11-01 51.25 51.46 51.10 51.15 0.0M
2024-10-31 51.35 51.35 50.96 51.03 0.0M
2024-10-30 51.29 51.73 51.29 51.48 0.0M
2024-10-29 51.34 51.63 51.06 51.45 0.0M
2024-10-28 51.37 51.63 51.37 51.50 0.0M
2024-10-25 51.57 51.72 51.12 51.21 0.0M
2024-10-24 51.59 51.59 51.18 51.29 0.0M
2024-10-23 51.69 51.84 51.28 51.54 0.0M
2024-10-22 52.08 52.16 51.54 51.85 0.0M
2024-10-21 52.48 52.54 52.11 52.26 0.0M
2024-10-18 52.44 52.56 52.25 52.51 0.0M
2024-10-17 52.46 52.61 52.28 52.36 0.0M
2024-10-16 52.21 52.56 52.21 52.45 0.0M
2024-10-15 52.45 52.46 51.95 52.00 0.0M
2024-10-14 51.85 52.36 51.77 52.36 0.0M
2024-10-11 51.16 51.88 51.16 51.82 0.0M
2024-10-10 51.09 51.15 50.91 51.07 0.0M
2024-10-09 50.95 51.40 50.95 51.34 0.0M
2024-10-08 51.02 51.03 50.80 50.91 0.0M
2024-10-07 50.76 51.00 50.63 50.86 0.0M
2024-10-04 51.02 51.04 50.56 50.97 0.1M
2024-10-03 50.76 50.80 50.48 50.65 0.0M
2024-10-02 50.82 51.02 50.66 50.91 0.0M
2024-10-01 51.05 51.17 50.59 50.97 0.1M
2024-09-30 50.99 51.23 50.81 51.21 0.0M
2024-09-27 51.00 51.32 50.89 50.96 0.0M
2024-09-26 50.74 51.00 50.72 50.80 0.1M
2024-09-25 50.69 50.89 50.33 50.33 0.0M
2024-09-24 50.52 50.68 50.40 50.64 0.0M
2024-09-23 50.09 50.40 50.09 50.36 0.0M
2024-09-20 50.12 50.21 49.86 50.12 0.0M
2024-09-19 50.49 50.59 50.16 50.49 0.0M
2024-09-18 49.73 50.32 49.64 49.67 0.0M
2024-09-17 49.58 49.88 49.47 49.68 0.0M
2024-09-16 49.27 49.43 49.20 49.37 0.0M
2024-09-13 48.93 49.31 48.84 49.08 0.0M
2024-09-12 48.40 48.70 48.07 48.70 0.0M
2024-09-11 48.11 48.31 47.11 48.28 0.0M
2024-09-10 48.18 48.21 47.78 48.21 0.0M
2024-09-09 47.72 48.27 47.72 48.12 0.0M
2024-09-06 47.90 48.19 47.25 47.38 0.0M
2024-09-05 48.34 48.34 47.61 47.84 0.0M
2024-09-04 48.37 48.63 48.21 48.37 0.0M
2024-09-03 49.14 49.14 48.19 48.39 0.1M
2024-08-30 49.08 49.41 48.80 49.40 0.1M
2024-08-29 48.81 49.30 48.81 48.87 0.0M
2024-08-28 48.50 48.81 48.36 48.58 0.0M
2024-08-27 48.57 48.64 48.42 48.60 0.0M
2024-08-26 48.96 48.96 48.58 48.70 0.0M
2024-08-23 48.33 48.78 48.27 48.75 0.0M
2024-08-22 48.23 48.26 48.01 48.11 0.0M
2024-08-21 47.94 48.19 47.84 48.10 0.1M
2024-08-20 47.89 47.91 47.58 47.74 0.1M
2024-08-19 47.57 47.87 47.57 47.87 0.0M
2024-08-16 47.46 47.61 47.36 47.56 0.0M
2024-08-15 47.69 47.70 47.38 47.62 0.0M
2024-08-14 46.87 47.03 46.73 46.97 0.0M
2024-08-13 46.52 46.85 46.20 46.80 0.0M
2024-08-12 46.66 46.66 46.22 46.33 0.2M
2024-08-09 46.62 46.69 46.20 46.57 0.0M
2024-08-08 45.94 46.62 45.87 46.62 0.1M
2024-08-07 46.27 46.57 45.51 45.51 0.1M
2024-08-06 45.57 46.48 45.41 45.78 0.0M
2024-08-05 44.90 45.97 44.81 45.45 0.1M
2024-08-02 46.71 46.71 45.87 46.26 0.0M
2024-08-01 48.32 48.67 47.01 47.32 0.1M
2024-07-31 48.33 48.77 48.19 48.19 0.0M
2024-07-30 47.82 48.05 47.67 47.87 0.0M
2024-07-29 47.71 47.74 47.48 47.58 0.0M
2024-07-26 47.33 47.87 47.27 47.65 0.1M
2024-07-25 46.31 47.52 46.31 46.81 0.1M
2024-07-24 47.07 47.19 46.22 46.26 0.1M
2024-07-23 47.33 47.51 47.16 47.34 0.0M
2024-07-22 47.03 47.47 46.73 47.44 0.0M
2024-07-19 47.16 47.16 46.76 46.86 0.0M
2024-07-18 47.59 48.04 47.11 47.18 0.2M
2024-07-17 47.93 48.04 47.56 47.61 0.1M
2024-07-16 47.10 48.24 47.10 48.20 0.1M
2024-07-15 46.75 47.18 46.59 46.84 0.1M
2024-07-12 46.38 46.82 46.38 46.51 0.4M
2024-07-11 45.57 46.24 45.57 46.16 0.1M
2024-07-10 44.99 45.47 44.99 45.42 0.1M
2024-07-09 45.14 45.25 44.97 44.97 0.1M
2024-07-08 45.28 45.45 45.06 45.17 0.0M
2024-07-05 45.31 45.31 44.81 45.12 0.0M
2024-07-03 45.22 45.47 45.22 45.30 0.0M
2024-07-02 44.74 45.15 44.74 45.08 0.1M
2024-07-01 45.50 45.69 44.82 44.85 0.1M
2024-06-28 45.66 45.80 45.21 45.41 0.1M
2024-06-27 45.46 45.52 45.31 45.48 0.1M
2024-06-26 45.44 45.47 45.23 45.37 0.0M
2024-06-25 45.98 45.98 45.38 45.54 0.0M
2024-06-24 45.85 46.40 45.85 46.05 0.1M
2024-06-21 45.92 45.92 45.52 45.85 0.0M
2024-06-20 45.97 46.09 45.82 45.91 0.1M
2024-06-18 45.74 46.00 45.71 45.96 0.1M
2024-06-17 45.12 45.79 45.12 45.73 0.0M
2024-06-14 45.42 45.42 44.73 45.28 0.1M
2024-06-13 46.02 46.02 45.43 45.78 0.0M
2024-06-12 45.97 46.34 45.97 46.04 0.1M
2024-06-11 45.42 45.61 45.22 45.53 0.0M
2024-06-10 45.50 45.78 45.50 45.71 0.1M
2024-06-07 45.49 45.82 45.49 45.57 0.1M
2024-06-06 45.76 45.90 45.42 45.52 0.3M
2024-06-05 45.55 45.96 45.45 45.96 0.0M
2024-06-04 45.61 45.72 45.26 45.50 2.0M
2024-06-03 46.44 46.44 45.29 45.71 0.1M
2024-05-31 45.81 46.23 45.45 46.20 0.0M
2024-05-30 45.51 45.74 45.39 45.73 0.2M
2024-05-29 45.71 45.72 45.41 45.45 0.0M
2024-05-28 46.90 46.90 46.07 46.19 0.1M
2024-05-24 46.76 46.91 46.55 46.84 0.0M
2024-05-23 47.22 47.22 46.48 46.52 0.0M
2024-05-22 47.13 47.27 46.92 47.14 0.0M
2024-05-21 47.20 47.20 46.99 47.09 0.0M
2024-05-20 47.30 47.42 47.19 47.32 0.1M
2024-05-17 47.15 47.22 47.01 47.22 0.1M
2024-05-16 47.39 47.39 47.12 47.12 0.3M
2024-05-15 47.41 47.47 47.32 47.41 0.0M
2024-05-14 47.17 47.24 47.00 47.11 0.0M
2024-05-13 47.38 47.42 47.03 47.05 0.0M
2024-05-10 47.26 47.33 47.10 47.20 0.0M
2024-05-09 46.60 47.09 46.59 47.09 0.0M
2024-05-08 46.44 46.66 46.44 46.59 0.1M
2024-05-07 46.69 46.78 46.57 46.61 0.1M
2024-05-06 46.38 46.63 46.36 46.63 0.0M
2024-05-03 46.05 46.19 45.86 46.08 0.0M
2024-05-02 45.74 45.77 45.25 45.66 0.0M
2024-05-01 45.58 46.08 45.40 45.51 0.1M
2024-04-30 46.24 46.31 45.60 45.60 0.0M
2024-04-29 46.10 46.33 46.10 46.30 0.2M
2024-04-26 45.96 46.14 45.91 45.98 0.5M
2024-04-25 45.45 46.02 45.19 45.94 0.6M
2024-04-24 46.09 46.23 45.52 45.84 0.1M
2024-04-23 45.79 46.21 45.77 46.09 0.1M
2024-04-22 45.49 45.87 45.24 45.61 0.0M
2024-04-19 45.23 45.58 45.13 45.21 0.1M
2024-04-18 45.57 45.77 45.20 45.24 0.1M
2024-04-17 45.73 45.73 45.11 45.36 0.6M
2024-04-16 45.64 45.69 45.27 45.50 0.4M
2024-04-15 46.51 46.68 45.54 45.65 0.2M
2024-04-12 46.23 46.38 45.86 46.06 0.1M
2024-04-11 46.62 46.76 46.24 46.57 0.1M
2024-04-10 46.46 46.81 46.42 46.53 0.2M
2024-04-09 47.30 47.30 46.60 47.16 0.3M
2024-04-08 47.16 47.24 47.08 47.08 0.0M
2024-04-05 46.67 47.14 46.66 47.05 0.0M
2024-04-04 47.40 47.52 46.46 46.56 0.1M
2024-04-03 46.78 47.14 46.78 47.03 0.2M
2024-04-02 47.03 47.03 46.77 46.91 0.1M
2024-04-01 47.63 47.66 47.22 47.22 0.1M
2024-03-28 47.65 47.76 47.48 47.71 0.1M
2024-03-27 47.34 47.58 47.15 47.58 0.0M
2024-03-26 47.00 47.10 46.85 46.88 0.0M
2024-03-25 47.23 47.23 46.90 46.93 0.0M
2024-03-22 47.61 47.61 47.22 47.23 0.1M
2024-03-21 47.22 47.58 47.15 47.51 0.1M
2024-03-20 46.49 47.03 46.39 46.99 0.1M
2024-03-19 46.02 46.38 46.02 46.35 0.1M
2024-03-18 46.13 46.21 46.02 46.06 0.0M
2024-03-15 46.01 46.26 46.01 46.07 0.1M
2024-03-14 46.41 46.41 45.79 46.14 0.1M
2024-03-13 46.26 46.45 46.20 46.35 0.0M
2024-03-12 46.07 46.29 45.83 46.27 0.1M
2024-03-11 46.19 46.21 45.74 46.04 0.1M
2024-03-08 46.51 46.70 46.16 46.30 0.1M
2024-03-07 46.27 46.45 46.20 46.43 0.0M
2024-03-06 45.90 46.23 45.88 46.01 0.0M
2024-03-05 46.04 46.06 45.54 45.71 0.0M
2024-03-04 46.15 46.35 46.12 46.17 0.1M
2024-03-01 45.89 46.05 45.61 46.04 0.2M
2024-02-29 45.95 45.95 45.69 45.86 0.1M
2024-02-28 45.46 45.81 45.46 45.68 0.0M
2024-02-27 45.53 45.56 45.34 45.53 0.0M
2024-02-26 45.46 45.56 45.39 45.45 0.1M
2024-02-23 45.29 45.54 45.29 45.45 0.1M
2024-02-22 44.96 45.29 44.96 45.23 0.0M
2024-02-21 44.40 44.62 44.34 44.59 0.1M
2024-02-20 44.54 44.62 44.39 44.49 0.1M
2024-02-16 44.86 45.00 44.62 44.66 0.1M
2024-02-15 44.86 44.97 44.68 44.96 0.0M
2024-02-14 44.31 44.65 44.21 44.63 0.1M
2024-02-13 44.02 44.15 43.69 44.01 0.3M
2024-02-12 44.43 44.66 44.34 44.55 0.0M
2024-02-09 44.35 44.40 44.13 44.40 0.1M
2024-02-08 44.27 44.31 44.04 44.30 0.0M
2024-02-07 44.00 44.32 43.96 44.17 0.0M
2024-02-06 43.40 43.78 43.39 43.78 0.1M
2024-02-05 43.43 43.47 43.06 43.34 0.2M
2024-02-02 43.25 43.87 43.19 43.69 0.1M
2024-02-01 43.02 43.41 42.67 43.38 0.2M
2024-01-31 43.28 43.28 42.68 42.70 0.0M
2024-01-30 43.16 43.39 43.10 43.34 0.0M
2024-01-29 42.94 43.30 42.92 43.30 0.1M
2024-01-26 43.19 43.28 42.88 43.01 0.0M
2024-01-25 43.00 43.11 42.79 43.11 0.1M
2024-01-24 43.17 43.17 42.55 42.58 0.1M
2024-01-23 43.03 43.15 42.71 42.91 0.2M
2024-01-22 42.71 43.01 42.71 42.93 0.1M
2024-01-19 42.37 42.61 42.00 42.53 0.2M
2024-01-18 41.87 42.28 41.79 42.26 0.0M
2024-01-17 41.67 41.85 41.52 41.66 0.0M
2024-01-16 42.08 42.08 41.81 41.98 0.1M
2024-01-12 42.51 42.55 42.14 42.32 0.0M
2024-01-11 42.46 42.50 42.06 42.42 0.0M
2024-01-10 42.32 42.50 42.22 42.45 0.1M
2024-01-09 42.16 42.35 41.99 42.30 0.1M
2024-01-08 41.97 42.41 41.85 42.39 0.4M
2024-01-05 41.84 42.13 41.83 41.95 0.0M
2024-01-04 41.86 42.17 41.86 41.90 0.0M
2024-01-03 42.34 42.34 41.82 41.83 0.1M
2024-01-02 42.94 43.01 42.49 42.63 0.1M