Invesco S&P 500 Equal Weight ETF (RSP)

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

Date Range:

2025-07-03 - 2025-10-03

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2025	190.20	190.94	189.69	190.58	12,839,924	190.58
10/01/2025	189.27	190.42	189.27	190.13	10,954,572	190.13
9/30/2025	188.86	189.88	188.35	189.70	13,098,599	189.70
9/29/2025	189.40	189.50	188.40	189.20	11,846,876	189.20
9/26/2025	187.23	188.72	187.11	188.57	11,428,782	188.57
9/25/2025	187.61	187.64	186.03	186.72	12,979,131	186.72
9/24/2025	188.71	189.24	188.09	188.27	10,625,499	188.27
9/23/2025	188.60	189.88	188.37	188.71	9,921,065	188.71
9/22/2025	187.82	188.80	187.44	188.48	9,302,335	188.48
9/19/2025	190.00	190.00	188.57	189.21	11,401,074	188.39
9/18/2025	188.83	190.06	188.53	189.54	16,981,638	188.72
9/17/2025	188.37	190.52	187.18	188.31	21,025,349	187.49
9/16/2025	188.64	188.99	187.63	188.13	13,418,491	187.31
9/15/2025	189.32	189.72	188.45	188.63	14,177,236	187.81
9/12/2025	190.09	190.31	188.81	188.96	14,126,232	188.14
9/11/2025	187.72	190.54	187.72	190.33	19,182,479	189.50
9/10/2025	187.70	188.49	186.94	187.52	17,279,641	186.71
9/09/2025	187.98	188.25	187.33	187.71	18,431,011	186.90
9/08/2025	188.48	188.48	187.04	188.29	16,212,729	187.47
9/05/2025	188.67	189.80	187.32	188.44	19,713,375	187.62
9/04/2025	187.18	188.25	186.47	188.22	10,706,908	187.40
9/03/2025	186.77	187.47	185.95	186.84	13,431,563	186.03
9/02/2025	186.74	187.34	186.05	187.13	13,874,709	186.32
8/29/2025	188.65	189.35	188.05	188.62	11,791,370	187.80
8/28/2025	189.18	189.26	187.88	188.76	11,258,855	187.94
8/27/2025	188.02	189.07	187.85	188.85	10,330,044	188.03
8/26/2025	187.82	188.38	187.59	188.17	10,757,562	187.35
8/25/2025	188.99	189.22	188.00	188.04	12,121,050	187.22
8/22/2025	186.82	189.99	186.78	189.49	14,820,922	188.67
8/21/2025	185.93	186.36	185.37	185.87	12,848,265	185.06
8/20/2025	186.72	187.23	185.84	186.52	12,877,725	185.71
8/19/2025	185.91	187.57	185.91	186.69	10,691,527	185.88
8/18/2025	185.82	186.36	185.68	185.82	7,559,795	185.01
8/15/2025	186.70	186.72	185.65	185.86	11,735,004	185.06
8/14/2025	186.25	186.49	185.41	186.32	12,181,114	185.51
8/13/2025	185.54	187.63	185.30	187.54	13,402,821	186.73
8/12/2025	183.20	184.99	182.93	184.90	9,790,666	184.10
8/11/2025	183.31	184.04	182.26	182.58	9,324,573	181.79
8/08/2025	183.18	183.81	182.75	183.08	9,185,553	182.29
8/07/2025	184.04	184.44	182.11	182.75	12,164,865	181.96
8/06/2025	183.48	183.56	182.48	182.86	10,196,185	182.07
8/05/2025	184.01	184.14	182.58	183.27	12,673,796	182.48
8/04/2025	182.27	183.93	182.26	183.78	10,694,711	182.98
8/01/2025	182.26	182.34	179.94	181.56	19,418,646	180.77
7/31/2025	184.59	185.75	183.20	183.63	21,529,552	182.83
7/30/2025	186.52	186.91	184.40	185.32	13,964,890	184.52
7/29/2025	187.01	187.01	186.07	186.53	9,571,463	185.72
7/28/2025	187.69	187.72	186.50	186.62	8,147,629	185.81
7/25/2025	187.16	187.84	186.35	187.73	9,579,444	186.92
7/24/2025	187.15	187.79	186.78	186.83	11,816,335	186.02
7/23/2025	186.93	187.46	186.49	187.43	13,827,912	186.62
7/22/2025	183.82	186.16	183.82	185.89	12,111,915	185.08
7/21/2025	184.57	184.98	183.55	183.55	9,822,032	182.75
7/18/2025	184.81	184.96	183.71	184.18	9,431,770	183.38
7/17/2025	182.83	184.40	182.62	184.25	9,663,636	183.45
7/16/2025	182.67	182.98	180.56	182.76	11,395,819	181.97
7/15/2025	184.88	185.05	182.02	182.05	11,202,114	181.26
7/14/2025	184.13	184.75	183.71	184.61	9,821,649	183.81
7/11/2025	184.64	184.91	184.00	184.42	10,362,566	183.62
7/10/2025	184.71	186.49	184.46	185.78	13,045,931	184.97
7/09/2025	184.75	184.88	183.55	184.71	11,302,437	183.91
7/08/2025	183.76	184.78	183.55	184.16	11,259,132	183.36
7/07/2025	184.75	185.07	182.70	183.70	14,145,679	182.90