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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	57.52	57.19	57.19	57.52	57.05	130,101
August 14, 2025	57.02	57.16	57.16	57.27	56.77	64,231
August 13, 2025	56.82	57.9	57.9	58	56.82	171,140
August 12, 2025	55.78	56.62	56.62	56.62	55.77	19,642
August 11, 2025	55.41	55.45	55.45	55.58	55.21	34,800
August 08, 2025	55.77	55.48	55.48	55.77	55.35	4,402
August 07, 2025	56.22	55.54	55.54	56.22	55.25	9,135
August 06, 2025	55.72	55.89	55.89	55.98	55.67	11,000
August 05, 2025	55.58	55.55	55.55	55.73	55.24	18,200
August 04, 2025	55.14	55.59	55.59	55.59	55.14	39,739
August 01, 2025	54.21	54.63	54.63	54.73	53.95	25,900
July 31, 2025	55.41	54.99	54.99	55.73	54.89	9,922
July 30, 2025	56	55.41	55.41	56	55.17	5,520
July 29, 2025	56.15	55.89	55.89	56.15	55.76	14,600
July 28, 2025	56.45	56.37	56.37	56.7	56.35	9,615
July 25, 2025	56.15	56.4	56.4	56.42	55.88	6,603
July 24, 2025	56.27	55.8	55.8	56.32	55.76	22,100
July 23, 2025	56.53	56.67	56.67	56.71	56.4	18,700
July 22, 2025	55.43	56.27	56.27	56.32	55.43	17,127
July 21, 2025	55.3	55.06	55.06	55.37	55.05	16,100
July 18, 2025	55.02	55.03	55.03	55.03	54.95	2,300
July 17, 2025	54.83	54.94	54.94	55.06	54.64	12,900
July 16, 2025	54.53	54.49	54.49	54.54	53.9	10,245
July 15, 2025	55.59	54.42	54.42	55.59	54.39	6,200
July 14, 2025	55.29	55.48	55.48	55.52	55.2	13,900
July 11, 2025	55.42	55.37	55.37	55.5	55.25	17,900
July 10, 2025	55.45	56	56	56.22	55.45	20,934
July 09, 2025	55.14	55.35	55.35	55.35	55.13	9,522
July 08, 2025	54.87	54.96	54.96	55.1	54.87	7,000
July 07, 2025	54.85	54.86	54.86	55.18	54.59	39,200
July 03, 2025	55.18	55.22	55.22	55.33	55.1	9,938
July 02, 2025	54.68	55.04	55.04	55.08	54.48	12,020
July 01, 2025	53.18	54.59	54.59	54.96	53.18	34,407
June 30, 2025	53.2	53.21	53.21	53.26	52.96	32,046
June 27, 2025	52.6	53.14	53.14	53.24	52.6	41,833
June 26, 2025	51.97	52.36	52.36	52.37	51.91	15,639
June 25, 2025	52.5	52.02	52.02	52.5	51.88	29,000
June 24, 2025	52.54	52.55	52.55	52.67	52.25	31,343
June 23, 2025	51.25	52	52	52	50.86	391,602
June 20, 2025	51.69	51.56	51.35	51.69	51.35	22,146
June 18, 2025	51.18	51.21	51	51.53	51.13	24,600
June 17, 2025	51.88	51.14	50.93	51.88	51.01	100,616
June 16, 2025	51.67	52.04	51.83	52.06	51.67	37,016
June 13, 2025	51.47	51.09	50.88	51.83	50.92	24,300
June 12, 2025	52.14	52.26	52.05	52.33	52.03	24,200
June 11, 2025	53.12	52.39	52.18	53.13	52.32	32,806
June 10, 2025	52.51	52.84	52.63	52.85	52.42	19,933
June 09, 2025	52.25	52.32	52.11	52.5	52.07	30,405
June 06, 2025	52.09	52.18	51.97	52.23	52.01	17,800
June 05, 2025	52.2	52.03	51.82	52.49	51.79	23,017
June 04, 2025	52.27	52.26	52.05	52.48	52.1	7,729
June 03, 2025	51.54	52.26	52.05	52.38	51.54	18,142
June 02, 2025	51.05	51.67	51.46	51.67	51.05	12,800
May 30, 2025	51.49	51.7	51.49	51.81	51.43	23,500
May 29, 2025	51.93	51.56	51.35	51.93	51.32	39,233
May 28, 2025	52.26	51.61	51.4	52.26	51.61	30,757
May 27, 2025	51.61	52.29	52.08	52.31	51.52	39,239
May 23, 2025	50.43	50.97	50.97	51.1	50.43	21,503
May 22, 2025	51.41	51.61	51.61	51.8	51.19	35,300
May 21, 2025	52.31	51.52	51.52	52.4	51.43	87,900

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