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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	58.71	59.31	59.31	59.55	58.68	449,600
February 19, 2026	59.35	58.84	58.84	59.35	58.62	31,539
February 18, 2026	59.05	59.62	59.62	59.93	59.03	82,600
February 17, 2026	59.18	59.08	59.08	59.47	58.4	117,600
February 13, 2026	58.97	59.08	59.08	59.46	58.73	22,000
February 12, 2026	60.26	58.98	58.98	60.34	58.88	159,947
February 11, 2026	59.94	59.71	59.71	60.23	59.55	24,616
February 10, 2026	59.55	60.02	60.02	60.31	59.55	36,300
February 09, 2026	59.5	59.48	59.48	59.55	59.14	38,700
February 06, 2026	58.86	59.79	59.79	59.8	58.86	123,500
February 05, 2026	59.17	58.58	58.58	59.17	58.44	70,106
February 04, 2026	58.96	59.3	59.3	59.64	58.71	69,840
February 03, 2026	58.92	58.62	58.62	59.57	58.31	12,400
February 02, 2026	58.07	59.02	59.02	59.15	58.07	38,432
January 30, 2026	58.29	58.14	58.14	58.38	57.69	37,300
January 29, 2026	58.4	58.44	58.44	58.8	58.04	80,225
January 28, 2026	58.86	58.16	58.16	58.96	58.15	19,700
January 27, 2026	58.84	58.66	58.66	58.84	58.5	34,100
January 26, 2026	58.96	58.78	58.78	59.07	58.72	13,548
January 23, 2026	58.98	58.85	58.85	59.02	58.68	48,900
January 22, 2026	59.29	59.01	59.01	59.61	59	8,300
January 21, 2026	57.93	58.98	58.98	59.07	57.93	11,640
January 20, 2026	57.98	57.62	57.62	58.36	57.62	22,834
January 16, 2026	59.56	58.99	58.99	59.56	58.87	10,200
January 15, 2026	59.37	59.59	59.59	59.67	59.37	4,800
January 14, 2026	59.71	59.23	59.23	59.81	59	26,900
January 13, 2026	59.82	59.98	59.98	59.99	59.66	23,942
January 12, 2026	59.5	59.85	59.85	59.92	59.43	69,700
January 09, 2026	59.45	59.8	59.8	59.8	58.99	11,800
January 08, 2026	58.41	59.24	59.24	59.53	58.41	10,827
January 07, 2026	58.59	58.18	58.18	58.63	58.18	22,641
January 06, 2026	57.66	58.64	58.64	58.72	57.66	7,600
January 05, 2026	57.23	57.81	57.81	58.23	57.23	49,000
January 02, 2026	57.13	57.35	57.35	57.45	56.9	73,004
December 31, 2025	57.39	57.03	57.03	57.44	57.03	30,720
December 30, 2025	57.61	57.47	57.47	57.63	57.45	33,735
December 29, 2025	57.77	57.66	57.66	57.81	57.51	30,600
December 26, 2025	57.96	57.98	57.98	58.07	57.75	16,000
December 24, 2025	57.9	58.05	58.05	58.17	57.84	18,800
December 23, 2025	58.02	57.79	57.79	58.02	57.76	37,710
December 22, 2025	58.18	58.25	58.25	58.3	58.07	20,900
December 19, 2025	58.16	58.06	58.06	58.29	58.01	44,400
December 18, 2025	58.58	58.18	58.18	58.59	58.16	18,863
December 17, 2025	57.91	57.84	57.84	58.44	57.8	26,019
December 16, 2025	58.48	58.03	58.03	58.54	57.86	25,403
December 15, 2025	58.38	58.4	58.4	58.58	58.13	15,336
December 12, 2025	58.22	57.95	57.95	58.41	57.87	21,500
December 11, 2025	57.12	57.82	57.82	57.91	57.12	25,303
December 10, 2025	56.28	57.04	57.04	57.13	56.18	71,823
December 09, 2025	56.11	56.02	56.02	56.33	56	40,002
December 08, 2025	56.9	56.36	56.36	56.9	56.29	12,209
December 05, 2025	56.87	56.85	56.85	57	56.84	9,524
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

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