Invesco S&P 500 Equal Weight ETF (RSP)

Historical Prices For Invesco S&P 500 Equal Weight ETF (RSP)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	183.80	184.44	183.05	184.29	12,842,479	184.29
7/01/2025	181.30	184.76	181.30	183.87	21,420,885	183.87
6/30/2025	181.16	182.03	180.82	181.74	9,990,608	181.74
6/27/2025	180.59	181.81	179.95	180.89	9,276,905	180.89
6/26/2025	179.44	180.42	179.35	180.23	8,981,463	180.23
6/25/2025	179.97	180.04	178.60	178.88	11,832,663	178.88
6/24/2025	179.42	180.50	178.92	180.18	10,283,116	180.18
6/23/2025	176.94	178.58	175.98	178.49	12,723,553	178.49
6/20/2025	178.38	178.68	177.21	177.65	9,401,344	176.93
6/18/2025	177.34	178.57	177.15	177.36	12,988,325	176.64
6/17/2025	178.32	178.77	177.03	177.34	9,215,929	176.62
6/16/2025	178.36	179.76	178.32	179.06	10,888,000	178.33
6/13/2025	178.19	179.03	176.87	177.35	16,262,088	176.63
6/12/2025	178.62	179.54	178.15	179.52	8,786,001	178.79
6/11/2025	180.00	180.03	178.52	179.10	11,864,684	178.37
6/10/2025	179.16	179.86	178.87	179.61	13,056,568	178.88
6/09/2025	179.13	179.58	178.23	178.72	11,541,803	177.99
6/06/2025	178.66	179.01	178.01	178.69	7,257,846	177.96
6/05/2025	177.85	178.30	176.67	177.16	11,662,906	176.44
6/04/2025	178.31	178.45	177.57	177.64	6,957,427	176.92
6/03/2025	176.52	178.21	175.93	178.04	9,733,758	177.32
6/02/2025	176.07	176.62	174.27	176.57	12,499,630	175.85
5/30/2025	176.00	177.01	174.94	176.43	8,433,620	175.71
5/29/2025	176.73	176.76	174.99	176.50	7,824,212	175.78
5/28/2025	177.56	177.69	175.77	176.07	13,685,958	175.35
5/27/2025	176.46	177.68	175.48	177.58	8,780,258	176.86
5/23/2025	173.21	174.88	173.00	174.33	11,824,293	173.62
5/22/2025	175.13	176.03	174.10	175.03	10,673,589	174.32
5/21/2025	178.09	178.36	175.41	175.59	13,219,632	174.88
5/20/2025	179.49	180.18	178.78	179.50	5,888,395	178.77
5/19/2025	178.36	180.18	178.26	179.97	4,144,511	179.24
5/16/2025	178.42	179.99	177.89	179.99	6,304,472	179.26
5/15/2025	176.26	178.28	176.26	178.24	6,990,264	177.52
5/14/2025	177.55	177.63	176.22	176.63	7,785,474	175.91
5/13/2025	177.43	178.52	177.22	177.70	8,960,062	176.98
5/12/2025	177.26	177.51	176.04	177.30	8,903,580	176.58
5/09/2025	173.03	173.30	172.10	172.57	3,460,243	171.87
5/08/2025	172.24	174.26	171.79	172.61	5,238,878	171.91
5/07/2025	170.60	171.73	169.96	171.17	6,912,396	170.47
5/06/2025	169.92	171.38	169.48	170.05	5,246,376	169.36
5/05/2025	170.93	172.22	170.59	171.32	5,732,438	170.62
5/02/2025	171.02	172.29	170.59	171.89	6,865,222	171.19
5/01/2025	169.14	170.51	168.47	168.91	9,380,311	168.22
4/30/2025	167.15	169.55	165.39	169.14	7,496,571	168.45
4/29/2025	167.45	169.32	167.12	168.90	5,877,293	168.21
4/28/2025	167.72	168.68	166.42	167.92	7,232,030	167.24
4/25/2025	167.27	167.64	166.04	167.45	5,190,378	166.77
4/24/2025	165.21	167.97	164.58	167.69	5,774,704	167.01
4/23/2025	166.51	168.49	164.34	164.90	12,716,944	164.23
4/22/2025	161.19	163.70	160.93	163.32	8,643,984	162.66
4/21/2025	161.39	161.65	157.71	159.39	6,284,112	158.74
4/17/2025	161.83	163.91	161.69	162.66	7,874,392	162.00
4/16/2025	162.90	164.08	160.21	161.46	10,385,782	160.80
4/15/2025	164.34	165.47	163.40	163.56	8,518,631	162.90
4/14/2025	164.27	164.97	162.47	164.09	14,034,225	163.42
4/11/2025	159.39	162.77	157.69	162.02	11,819,322	161.36
4/10/2025	162.15	162.30	155.48	159.60	20,112,571	158.95
4/09/2025	151.24	165.88	150.81	165.16	37,767,274	164.49
4/08/2025	160.33	160.70	150.79	152.93	17,729,964	152.31
4/07/2025	153.64	160.25	150.35	155.87	34,002,640	155.24
4/04/2025	162.85	163.11	156.94	157.18	29,025,313	156.54
4/03/2025	170.00	170.63	166.46	166.53	15,807,395	165.85