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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	79.64	79.38	79.38	79.64	79.03	29,512
October 16, 2025	80.5	79.49	79.49	80.94	79.44	30,845
October 15, 2025	79.69	80.26	80.26	80.35	79.69	67,744
October 14, 2025	78.32	79.31	79.31	79.53	78.32	54,400
October 13, 2025	78.37	78.57	78.57	78.89	78.2	37,916
October 10, 2025	78.78	78.17	78.17	78.95	78.16	31,200
October 09, 2025	79.19	78.4	78.4	79.35	78.4	29,826
October 08, 2025	78.95	78.89	78.89	78.95	78.39	32,100
October 07, 2025	78.51	78.47	78.47	78.85	78.28	116,244
October 06, 2025	77.75	78.16	78.16	78.24	77.64	27,744
October 03, 2025	76.9	77.56	77.56	78.04	76.87	19,644
October 02, 2025	76.91	76.72	76.72	76.91	76.4	36,800
October 01, 2025	76.88	77.12	77.12	77.45	76.88	64,600
September 30, 2025	76.29	76.66	76.66	76.72	76.05	41,119
September 29, 2025	76.09	76.29	76.29	76.4	75.55	27,800
September 26, 2025	75.08	75.89	75.89	75.92	75.03	18,826
September 25, 2025	75.46	74.68	74.68	75.57	74.68	33,700
September 24, 2025	75.24	75.5	75.5	75.56	74.99	18,648
September 23, 2025	74.5	75.05	75.05	75.08	74.29	26,800
September 22, 2025	73.89	74.34	74.34	74.55	73.76	69,400
September 19, 2025	74.2	74.47	73.97	74.75	73.93	25,800
September 18, 2025	74.07	73.98	73.49	74.37	73.68	80,721
September 17, 2025	74.22	73.98	73.49	74.48	73.86	42,600
September 16, 2025	75.1	73.74	73.25	75.1	73.74	24,734
September 15, 2025	75.13	75.14	74.64	75.47	75.07	57,217
September 12, 2025	74.5	75.1	74.6	75.26	74.46	36,600
September 11, 2025	74.3	74.77	74.27	74.77	74.25	66,000

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