Invesco S&P 500® Equal Weight Utilities ETF

RSPU
🏛️ usa →
75.89
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
2023-12-29 54.39 54.62 54.16 54.57 0.2M
2023-12-28 54.11 54.61 54.11 54.58 0.0M
2023-12-27 54.18 54.25 53.98 54.16 0.0M
2023-12-26 53.84 54.42 53.84 54.25 0.0M
2023-12-22 53.94 54.34 53.80 53.86 0.0M
2023-12-21 53.65 53.96 53.37 53.67 0.0M
2023-12-20 54.60 54.60 53.50 53.50 0.0M
2023-12-19 54.31 54.58 54.20 54.57 0.0M
2023-12-18 54.44 54.71 54.12 54.22 0.1M
2023-12-15 55.52 55.52 54.44 54.87 0.0M
2023-12-14 56.93 57.16 55.70 55.76 0.0M
2023-12-13 54.79 56.61 54.63 56.58 0.0M
2023-12-12 54.91 54.91 54.32 54.62 0.0M
2023-12-11 54.41 54.89 54.34 54.79 0.0M
2023-12-08 54.44 54.55 54.15 54.47 0.0M
2023-12-07 54.60 54.93 54.52 54.58 0.0M
2023-12-06 54.39 54.67 54.27 54.67 0.0M
2023-12-05 54.43 54.43 53.98 54.13 0.0M
2023-12-04 54.29 54.94 54.29 54.55 0.0M
2023-12-01 53.89 54.73 53.68 54.73 0.1M
2023-11-30 53.73 54.00 53.43 53.94 0.0M
2023-11-29 54.28 54.31 53.52 53.66 0.0M
2023-11-28 53.95 54.52 53.85 54.15 0.1M
2023-11-27 53.87 54.07 53.55 53.97 0.0M
2023-11-24 53.74 53.89 53.64 53.89 0.0M
2023-11-22 53.56 53.77 53.39 53.77 0.0M
2023-11-21 53.49 53.49 53.08 53.42 0.0M
2023-11-20 53.41 53.62 52.89 53.47 0.1M
2023-11-17 53.74 53.74 53.40 53.62 0.0M
2023-11-16 53.55 53.83 53.50 53.52 0.0M
2023-11-15 53.14 53.89 53.14 53.23 0.0M
2023-11-14 52.41 53.32 52.41 53.24 0.0M
2023-11-13 51.56 51.67 51.23 51.24 0.1M
2023-11-10 51.84 51.94 51.59 51.85 0.0M
2023-11-09 52.29 52.36 51.59 51.64 0.1M
2023-11-08 51.99 52.18 51.58 52.12 0.0M
2023-11-07 52.72 52.80 52.37 52.45 0.0M
2023-11-06 52.95 53.17 52.76 52.78 0.0M
2023-11-03 53.24 53.45 53.00 53.00 0.0M
2023-11-02 51.58 52.84 51.58 52.63 0.0M
2023-11-01 50.98 51.91 50.61 51.66 0.0M
2023-10-31 50.73 51.03 50.41 50.99 0.0M
2023-10-30 50.46 50.82 50.09 50.59 0.1M
2023-10-27 51.00 51.19 50.14 50.25 0.0M
2023-10-26 50.92 51.66 50.92 51.19 0.1M
2023-10-25 50.50 50.96 50.37 50.81 0.1M
2023-10-24 50.11 50.85 50.11 50.72 0.0M
2023-10-23 49.67 50.25 49.25 49.57 0.1M
2023-10-20 50.39 50.85 50.02 50.07 0.0M
2023-10-19 50.88 51.31 50.51 50.60 0.0M
2023-10-18 51.31 51.62 50.72 51.03 0.0M
2023-10-17 51.25 51.69 51.09 51.43 0.0M
2023-10-16 51.19 51.65 50.75 51.54 0.1M
2023-10-13 50.83 51.13 50.61 50.93 0.1M
2023-10-12 51.05 51.22 50.07 50.48 0.2M
2023-10-11 50.67 51.30 50.42 51.26 0.1M
2023-10-10 49.96 50.51 49.96 50.48 0.0M
2023-10-09 49.22 49.86 49.22 49.86 0.1M
2023-10-06 48.00 49.45 47.34 49.34 0.4M
2023-10-05 48.78 48.99 48.28 48.67 0.1M
2023-10-04 48.90 48.90 48.03 48.83 0.0M
2023-10-03 47.71 48.87 47.27 48.67 0.0M
2023-10-02 50.05 50.05 47.73 48.19 0.2M
2023-09-29 50.61 50.86 50.00 50.29 0.1M
2023-09-28 51.27 51.35 50.09 50.12 0.1M
2023-09-27 51.80 51.80 50.97 51.10 0.1M
2023-09-26 53.05 53.05 51.55 51.69 0.0M
2023-09-25 53.11 53.32 52.75 53.27 0.1M
2023-09-22 53.51 53.66 53.14 53.38 0.0M
2023-09-21 53.99 54.22 53.56 53.57 0.0M
2023-09-20 54.46 54.76 54.11 54.20 0.0M
2023-09-19 54.36 54.48 54.12 54.12 0.0M
2023-09-18 54.32 54.57 54.03 54.42 0.0M
2023-09-15 54.97 55.36 54.84 54.85 0.0M
2023-09-14 54.57 55.08 54.57 55.08 0.1M
2023-09-13 53.80 54.45 53.80 54.28 0.0M
2023-09-12 53.60 53.81 53.35 53.69 0.0M
2023-09-11 53.63 53.96 53.53 53.63 0.0M
2023-09-08 53.17 53.64 53.12 53.61 0.0M
2023-09-07 52.90 53.46 52.79 53.09 0.0M
2023-09-06 52.38 52.46 52.07 52.42 0.1M
2023-09-05 52.96 52.96 51.97 52.22 0.0M
2023-09-01 53.61 53.75 52.67 53.09 0.0M
2023-08-31 54.17 54.17 53.42 53.43 0.0M
2023-08-30 54.11 54.32 53.77 53.91 0.0M
2023-08-29 54.10 54.35 53.86 54.18 0.0M
2023-08-28 54.04 54.37 53.88 53.95 0.0M
2023-08-25 53.89 54.20 53.68 53.95 0.1M
2023-08-24 53.79 54.57 53.57 53.59 0.0M
2023-08-23 53.90 54.01 53.56 53.92 0.1M
2023-08-22 53.50 53.83 53.41 53.71 0.1M
2023-08-21 53.72 53.72 53.11 53.56 0.0M
2023-08-18 53.57 53.92 53.57 53.82 0.0M
2023-08-17 53.80 54.25 53.51 53.51 0.0M
2023-08-16 53.69 53.93 53.50 53.72 0.0M
2023-08-15 53.99 53.99 53.42 53.42 0.0M
2023-08-14 54.72 54.72 54.09 54.34 0.0M
2023-08-11 54.55 54.81 54.40 54.75 0.0M
2023-08-10 55.06 55.21 54.36 54.50 0.0M
2023-08-09 54.55 55.20 54.55 54.71 0.1M
2023-08-08 54.32 54.64 53.86 54.59 0.1M
2023-08-07 54.59 54.89 54.43 54.43 0.1M
2023-08-04 55.24 55.57 54.24 54.41 0.0M
2023-08-03 56.07 56.07 55.06 55.06 0.0M
2023-08-02 56.16 56.50 55.97 56.29 0.0M
2023-08-01 56.74 57.13 56.25 56.27 0.0M
2023-07-31 57.07 57.28 56.70 56.88 0.0M
2023-07-28 57.28 57.50 56.63 56.94 0.0M
2023-07-27 57.92 58.04 56.83 56.98 0.1M
2023-07-26 57.85 58.56 57.81 58.04 0.0M
2023-07-25 57.78 58.16 57.67 57.98 0.1M
2023-07-24 58.01 58.12 57.60 57.79 0.1M
2023-07-21 57.64 58.21 57.52 58.01 0.1M
2023-07-20 56.61 57.42 56.26 57.33 0.1M
2023-07-19 55.77 56.58 55.77 56.38 0.0M
2023-07-18 55.96 56.45 55.19 55.67 0.0M
2023-07-17 56.36 56.48 55.96 56.04 0.1M
2023-07-14 113.21 113.75 112.64 113.28 0.1M
2023-07-13 113.20 113.76 112.97 113.76 0.0M
2023-07-12 112.38 113.58 112.05 113.36 0.1M
2023-07-11 110.39 111.78 110.39 111.78 0.1M
2023-07-10 110.70 110.91 109.62 110.37 0.1M
2023-07-07 110.94 111.53 110.76 110.89 0.1M
2023-07-06 111.69 111.86 110.99 111.70 0.1M
2023-07-05 110.92 113.51 110.92 112.71 0.1M
2023-07-03 110.03 111.35 110.03 111.31 0.0M
2023-06-30 109.33 110.60 109.33 110.57 0.0M
2023-06-29 108.74 109.85 108.35 109.34 0.0M
2023-06-28 110.59 110.59 108.84 109.06 0.0M
2023-06-27 110.59 111.25 110.45 110.96 0.0M
2023-06-26 109.40 110.74 109.26 110.54 0.0M
2023-06-23 111.50 111.50 109.26 109.32 0.0M
2023-06-22 111.89 111.89 110.90 111.02 0.0M
2023-06-21 110.44 111.99 109.42 111.80 0.1M
2023-06-20 111.99 112.22 110.98 111.06 0.1M
2023-06-16 112.65 114.03 112.65 113.03 0.0M
2023-06-15 111.80 113.06 111.80 112.80 0.0M
2023-06-14 111.54 112.86 111.54 111.64 0.0M
2023-06-13 111.05 111.71 110.75 111.53 0.0M
2023-06-12 111.52 111.81 111.05 111.50 0.1M
2023-06-09 111.87 112.24 111.55 111.65 0.0M
2023-06-08 111.46 112.31 111.10 112.14 0.0M
2023-06-07 109.57 111.99 109.50 111.83 0.0M