Invesco S&P 500 Equal Weight Consumer Discretionary ETF - RSPD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	56.86	56.45	56.45	56.86	56.3	10,934
December 03, 2025	56.48	56.87	56.87	57.08	56.48	6,500
December 02, 2025	56.72	56.45	56.45	56.72	56.23	27,500
December 01, 2025	56.25	56.61	56.61	57.1	56.25	26,300
November 28, 2025	56.56	56.56	56.56	56.72	56.56	4,300
November 26, 2025	56.04	56.47	56.47	56.66	56.04	27,825
November 25, 2025	54.96	56.09	56.09	56.12	54.96	105,800
November 24, 2025	54.64	54.4	54.4	54.85	54.4	22,243
November 21, 2025	53.29	54.57	54.57	54.87	53.29	31,600
November 20, 2025	53.73	52.81	52.81	54.04	52.79	146,600
November 19, 2025	53.71	53.38	53.38	53.72	53.22	41,700
November 18, 2025	53.24	53.56	53.56	53.82	53.24	31,200
November 17, 2025	54.47	53.66	53.66	54.6	53.48	27,700
November 14, 2025	54.73	54.75	54.75	55.06	54.73	11,500
November 13, 2025	55.94	55.06	55.06	55.94	55.06	16,800
November 12, 2025	55.67	55.74	55.74	56.02	55.67	11,435
November 11, 2025	55.33	55.52	55.52	55.78	55.33	13,301
November 10, 2025	55.34	55.39	55.39	55.45	55.02	45,400
November 07, 2025	54.58	55.07	55.07	55.11	54.43	40,700
November 06, 2025	54.59	54.03	54.03	54.67	53.95	26,546
November 05, 2025	54.46	54.95	54.95	55.1	54.43	43,633
November 04, 2025	54.39	54.38	54.38	54.54	54.33	10,622
November 03, 2025	54.88	54.9	54.9	54.95	54.62	71,400
October 31, 2025	55.36	55.3	55.3	55.55	55.09	17,200
October 30, 2025	55.18	55.3	55.3	56.08	55.18	33,228
October 29, 2025	56.75	56.09	56.09	56.87	55.91	14,628
October 28, 2025	57.14	56.99	56.99	57.44	56.99	71,909
October 27, 2025	57.72	57.61	57.61	57.72	57.4	53,813
October 24, 2025	57.7	57.23	57.23	57.7	57.22	17,501
October 23, 2025	57.16	57.41	57.41	57.55	57.13	13,000
October 22, 2025	57.55	57.24	57.24	57.62	57.15	30,014
October 21, 2025	56.6	57.65	57.65	57.75	56.6	31,854
October 20, 2025	56.63	56.67	56.67	56.76	56.6	33,405
October 17, 2025	55.97	56.31	56.31	56.45	55.97	27,311
October 16, 2025	56.51	55.96	55.96	56.51	55.73	13,628
October 15, 2025	56.59	56.42	56.42	57.1	56.22	46,300
October 14, 2025	55.4	56.39	56.39	56.63	55.4	40,800
October 13, 2025	55.2	55.56	55.56	55.59	55.14	41,143
October 10, 2025	56.21	54.79	54.79	56.21	54.79	124,307
October 09, 2025	56.42	55.9	55.9	56.47	55.87	13,200
October 08, 2025	56.81	56.6	56.6	56.81	56.38	41,000
October 07, 2025	57.41	56.66	56.66	57.41	56.57	31,716
October 06, 2025	58.13	57.72	57.72	58.13	57.65	40,100
October 03, 2025	58.14	57.94	57.94	58.19	57.89	12,600
October 02, 2025	57.94	58.13	58.13	58.13	57.74	15,229
October 01, 2025	57.75	57.91	57.91	57.98	57.6	27,600
September 30, 2025	57.74	57.7	57.7	57.74	57.38	5,800
September 29, 2025	58.15	58.05	58.05	58.23	57.64	14,936
September 26, 2025	57.27	57.85	57.85	57.86	57.27	7,933
September 25, 2025	57.22	57.1	57.1	57.22	56.88	5,932
September 24, 2025	57.78	57.85	57.85	58.01	57.68	66,500
September 23, 2025	57.73	57.75	57.75	58.15	57.7	9,235
September 22, 2025	57.87	57.69	57.69	57.87	57.65	29,020
September 19, 2025	58.17	58.13	58.02	58.29	58.06	11,000
September 18, 2025	58.22	58.47	58.36	58.59	58.22	102,400
September 17, 2025	58.7	58.28	58.17	59.1	57.88	15,011
September 16, 2025	58.7	58.45	58.34	58.7	58.14	32,700
September 15, 2025	58.99	58.68	58.57	58.99	58.61	19,800
September 12, 2025	59.22	58.76	58.64	59.22	58.76	11,300
September 11, 2025	58.36	59.42	59.31	59.44	58.36	43,630

Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD) AMEX