Invesco S&P 500 Equal Weight Utilities ETF - RSPU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	75.25	75.87	75.87	76.13	75.25	49,300
January 13, 2026	74.81	75.17	75.17	75.28	74.46	24,337
January 12, 2026	74.49	74.67	74.67	74.89	74.38	49,033
January 09, 2026	74.61	74.55	74.55	75.35	74.54	38,324
January 08, 2026	73.43	73.91	73.91	74.35	73.43	57,000
January 07, 2026	75.34	73.51	73.51	75.34	73.38	50,929
January 06, 2026	74.74	75.13	75.13	75.17	74.52	85,135
January 05, 2026	75.59	74.62	74.62	75.59	73.69	66,828
January 02, 2026	74.98	75.6	75.6	75.97	74.64	66,900
December 31, 2025	75.32	74.78	74.78	75.32	74.74	33,500
December 30, 2025	75.17	75.26	75.26	75.42	74.99	58,500
December 29, 2025	75.08	75.03	75.03	75.37	74.82	117,470
December 26, 2025	74.85	74.8	74.8	74.91	74.51	39,100
December 24, 2025	74.68	74.85	74.85	74.88	74.42	26,930
December 23, 2025	74.28	74.47	74.47	74.69	74.28	21,413
December 22, 2025	73.97	74.31	74.31	74.37	73.5	20,025
December 19, 2025	75.39	74.45	74.45	75.45	74.41	59,900
December 18, 2025	75.1	75.36	75.36	75.5	75.09	44,630
December 17, 2025	74.98	74.8	74.8	74.98	74.46	29,721
December 16, 2025	75.39	74.95	74.95	75.39	74.61	27,929
December 15, 2025	75.16	75.44	75.44	75.52	74.83	85,535
December 12, 2025	74.95	74.77	74.77	75.41	74.67	94,108
December 11, 2025	74.49	74.85	74.85	75.18	74.49	31,000
December 10, 2025	74.8	74.48	74.48	74.8	74.23	329,100
December 09, 2025	74.87	74.67	74.67	75.33	74.63	106,000
December 08, 2025	75.5	74.55	74.55	75.5	74.42	88,142
December 05, 2025	75.83	75.34	75.34	75.97	75.29	81,495
December 04, 2025	75.92	75.89	75.89	76.41	75.67	83,900
December 03, 2025	76.41	76.03	76.03	76.45	75.68	29,032
December 02, 2025	77.29	76.25	76.25	77.29	76.2	73,100
December 01, 2025	78.47	77.06	77.06	78.47	76.99	71,187
November 28, 2025	78.5	78.84	78.84	78.86	78.46	23,228
November 26, 2025	77.79	78.39	78.39	78.45	77.79	34,729
November 25, 2025	77.87	77.43	77.43	77.87	77.12	62,988
November 24, 2025	77.09	77.78	77.78	77.8	76.65	29,700
November 21, 2025	77.06	77.02	77.02	77.32	76.51	27,500
November 20, 2025	77.46	76.69	76.69	77.82	76.61	33,925
November 19, 2025	78.02	76.93	76.93	78.02	76.83	34,900
November 18, 2025	78.32	77.93	77.93	78.52	77.92	21,934
November 17, 2025	78.03	78.19	78.19	78.47	77.9	32,200
November 14, 2025	77.63	77.65	77.65	78.13	77.25	18,800
November 13, 2025	78.24	77.61	77.61	78.24	77.6	28,700
November 12, 2025	78.13	78.45	78.45	78.45	78.06	23,400
November 11, 2025	78.22	78.3	78.3	78.35	77.8	23,143
November 10, 2025	78.2	78.07	78.07	78.36	77.51	41,708
November 07, 2025	77.18	78.1	78.1	78.1	77.18	28,836
November 06, 2025	77.24	77.23	77.23	77.86	77.11	27,400
November 05, 2025	77.41	77.4	77.4	77.62	77.12	25,236
November 04, 2025	77.36	77.25	77.25	77.37	77.1	27,800
November 03, 2025	77.39	77.29	77.29	77.39	76.32	28,714
October 31, 2025	77.49	77.33	77.33	77.57	76.98	17,800
October 30, 2025	77.88	77.81	77.81	78.62	77.78	20,300
October 29, 2025	78.34	78	78	78.57	77.81	36,200
October 28, 2025	79.61	78.32	78.32	79.61	78.19	73,400
October 27, 2025	79.44	79.4	79.4	79.44	78.67	53,811
October 24, 2025	79.26	79.34	79.34	79.72	79.2	25,337
October 23, 2025	79.47	78.73	78.73	79.47	78.42	27,715
October 22, 2025	79.2	79.04	79.04	79.33	78.66	21,100
October 21, 2025	79.84	79.01	79.01	79.84	78.71	27,134
October 20, 2025	79.94	79.61	79.61	80.13	79.28	22,200

Invesco S&P 500 Equal Weight Utilities ETF (RSPU) AMEX