NYSEArca - Nasdaq Real Time Price
USD
Invesco S&P 500 Equal Weight Financials ETF (RSPF)
82.05
-0.46
(-0.56%)
As of 2:46:03 PM EDT. Market Open.
Trade RSPF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
82.55
82.61
82.03
82.09
82.09
24,535
Oct 29, 2026
81.92
82.57
81.92
82.51
82.51
6,700
Oct 28, 2026
80.91
81.27
80.79
81.23
81.23
6,700
Oct 27, 2026
81.81
81.81
80.97
81.00
81.00
5,900
Oct 26, 2026
81.82
81.82
81.48
81.57
81.57
26,600
Oct 23, 2026
82.30
82.30
81.41
81.53
81.53
32,500
Oct 22, 2026
80.92
82.75
80.92
82.73
82.73
32,600
Oct 21, 2026
80.95
81.30
80.62
81.18
81.18
243,200
Oct 20, 2026
79.65
81.00
79.65
80.70
80.70
12,600
Oct 19, 2026
79.76
79.89
79.52
79.53
79.53
25,900
Oct 16, 2026
80.27
80.98
79.60
80.10
80.10
1,407,600
Oct 15, 2026
78.74
80.02
78.74
79.92
79.92
14,700
Oct 14, 2026
78.46
78.46
77.85
78.37
78.37
9,300
Oct 13, 2026
79.80
79.80
78.72
79.01
79.01
23,100
Oct 12, 2026
79.05
79.55
79.05
79.32
79.32
29,000
Oct 9, 2026
78.79
79.11
78.70
78.93
78.93
18,600
Oct 8, 2026
77.49
78.77
77.46
78.69
78.69
22,800
Oct 7, 2026
77.56
77.89
77.44
77.79
77.79
45,100
Oct 6, 2026
78.30
78.73
78.21
78.30
78.30
15,200
Oct 5, 2026
77.58
78.29
77.30
78.18
78.18
31,900
Oct 2, 2026
77.97
77.97
77.34
77.54
77.54
24,800
Oct 1, 2026
77.31
77.73
76.91
77.67
77.67
24,400
Sep 30, 2026
78.06
78.07
77.41
77.41
77.41
21,100
Sep 29, 2026
78.38
78.38
77.80
78.13
78.13
11,900
Sep 28, 2026
78.94
78.94
78.24
78.34
78.34
28,400
Sep 25, 2026
79.22
79.42
78.91
79.33
79.33
21,600
Sep 24, 2026
79.23
79.23
78.61
78.96
78.96
36,400
Sep 23, 2026
79.43
80.07
79.16
79.16
79.16
24,100
Sep 22, 2026
80.45
80.45
79.39
79.78
79.78
32,200
Sep 21, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
81.55
81.69
81.07
81.18
81.18
35,300
Sep 18, 2026
80.73
81.43
80.73
81.33
81.04
39,900
Sep 17, 2026
81.66
81.66
80.93
81.08
80.79
20,400
Sep 16, 2026
82.00
82.12
80.20
80.99
80.70
21,000
Sep 15, 2026
83.13
83.13
82.45
82.54
82.25
1,880,800
Sep 14, 2026
83.10
83.72
83.06
83.32
83.02
8,800
Sep 11, 2026
83.31
83.31
82.82
82.98
82.68
7,400
Sep 10, 2026
82.66
82.91
82.41
82.60
82.31
11,900
Sep 9, 2026
83.31
83.50
82.84
82.85
82.55
9,600
Sep 8, 2026
84.70
84.70
83.54
83.54
83.24
29,800
Sep 4, 2026
85.11
85.48
85.11
85.21
84.91
1,900
Sep 3, 2026
84.92
86.03
84.92
86.03
85.72
34,500
Sep 2, 2026
83.47
84.95
83.47
84.23
83.93
10,600
Sep 1, 2026
84.25
84.62
83.44
83.47
83.17
16,700
Aug 31, 2026
84.92
84.92
84.51
84.52
84.22
6,800
Aug 28, 2026
85.58
85.69
85.14
85.15
84.85
8,900
Aug 27, 2026
85.22
85.75
85.22
85.26
84.96
8,400
Aug 26, 2026
85.60
85.82
85.60
85.68
85.37
3,400
Aug 25, 2026
85.54
85.65
85.11
85.58
85.27
12,200
Aug 24, 2026
85.68
86.00
85.37
85.57
85.26
85,500
Aug 21, 2026
84.39
84.97
84.39
84.77
84.47
14,200
Aug 20, 2026
84.11
84.71
83.79
83.79
83.49
11,000
Aug 19, 2026
84.70
85.35
84.30
84.36
84.06
5,300
Aug 18, 2026
84.67
85.11
84.55
84.55
84.25
5,500
Aug 17, 2026
85.02
85.49
84.36
84.36
84.06
6,600
Aug 14, 2026
85.29
85.54
85.24
85.38
85.08
20,100
Aug 13, 2026
85.00
85.64
84.58
85.64
85.33
7,000
Aug 12, 2026
84.40
84.62
84.09
84.54
84.24
64,300
Aug 11, 2026
84.17
84.79
84.17
84.42
84.12
7,600
Aug 10, 2026
84.11
84.50
84.11
84.29
83.99
6,200
Aug 7, 2026
84.39
84.60
84.11
84.31
84.01
12,600
Aug 6, 2026
84.60
84.64
84.27
84.48
84.18
7,800
Aug 5, 2026
85.07
85.38
84.51
84.84
84.54
7,300
Aug 4, 2026
84.50
84.83
84.43
84.82
84.52
11,100
Aug 3, 2026
83.93
84.27
83.69
84.08
83.78
8,700
Jul 31, 2026
83.23
83.47
83.06
83.35
83.05
5,400
Jul 30, 2026
83.73
83.73
82.57
83.58
83.28
22,800
Jul 29, 2026
84.42
84.55
83.80
83.83
83.53
22,000
Jul 28, 2026
83.77
84.83
83.77
84.83
84.53
15,000
Jul 27, 2026
82.96
83.40
82.96
83.32
83.02
12,700
Jul 24, 2026
81.37
82.30
81.36
82.28
81.99
40,600
Jul 23, 2026
81.17
81.33
80.91
81.26
80.97
16,100
Jul 22, 2026
82.04
82.04
81.55
81.68
81.39
13,600
Jul 21, 2026
82.03
82.40
82.03
82.06
81.77
14,800
Jul 20, 2026
82.70
82.70
82.12
82.40
82.11
20,100
Jul 17, 2026
82.83
83.19
82.61
82.68
82.39
7,600
Jul 16, 2026
82.51
83.18
82.51
83.18
82.88
15,200
Jul 15, 2026
82.18
82.78
82.00
82.29
82.00
5,400
Jul 14, 2026
81.54
82.51
81.45
81.84
81.55
13,000
Jul 13, 2026
82.05
82.12
81.55
82.12
81.83
42,700
Jul 10, 2026
81.72
82.13
81.41
81.57
81.28
5,400
Jul 9, 2026
80.30
81.42
80.30
81.25
80.96
77,800
Jul 8, 2026
81.29
81.29
80.29
80.47
80.18
16,100
Jul 7, 2026
82.25
82.59
82.01
82.02
81.73
24,700
Jul 6, 2026
80.94
81.86
80.94
81.81
81.52
33,500
Jul 2, 2026
80.26
81.07
80.26
81.07
80.78
57,000
Jul 1, 2026
78.12
80.13
78.12
79.63
79.35
20,200
Jun 30, 2026
77.55
77.88
77.26
77.55
77.27
13,700
Jun 29, 2026
77.86
77.86
77.44
77.72
77.44
3,300
Jun 26, 2026
76.92
77.71
76.87
77.65
77.37
10,200
Jun 25, 2026
77.61
78.48
76.60
76.72
76.45
35,100
Jun 24, 2026
77.29
77.75
77.10
77.10
76.83
7,900
Jun 23, 2026
77.32
77.65
77.27
77.39
77.11
39,800
Jun 22, 2026
0.29
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
77.10
77.89
77.10
77.23
76.95
70,400
Jun 18, 2026
78.43
78.43
77.16
77.26
76.70
6,900
Jun 17, 2026
78.21
79.17
77.67
77.74
77.17
34,200
Jun 16, 2026
77.96
78.74
77.96
78.48
77.91
30,200
Jun 15, 2026
78.40
78.70
77.77
77.77
77.20
11,800
Jun 12, 2026
77.03
78.02
77.03
77.67
77.10
51,000
Jun 11, 2026
76.27
76.85
75.93
76.71
76.15
5,200
Jun 10, 2026
76.08
76.71
76.08
76.17
75.61
6,200
Jun 9, 2026
76.40
76.40
75.61
76.08
75.52
3,600
Jun 8, 2026
76.07
76.07
75.37
75.37
74.82
9,900
Jun 5, 2026
76.01
76.07
75.48
75.92
75.37
75,000
Jun 4, 2026
74.63
75.96
74.63
75.88
75.33
17,300
Jun 3, 2026
74.51
74.51
73.64
73.97
73.43
10,000
Jun 2, 2026
74.98
75.54
74.86
75.30
74.75
8,000
Jun 1, 2026
74.86
75.76
74.73
75.49
74.94
10,900
May 29, 2026
75.06
75.96
75.06
75.50
74.95
6,300
May 28, 2026
75.06
75.18
74.92
75.16
74.61
9,200
May 27, 2026
76.08
76.08
75.24
75.27
74.72
2,800
May 26, 2026
75.95
76.21
75.71
75.90
75.35
13,500
May 22, 2026
75.76
76.38
75.76
75.78
75.23
11,300
May 21, 2026
75.31
75.76
75.19
75.73
75.18
8,700
May 20, 2026
74.94
75.70
74.45
75.61
75.06
5,800
May 19, 2026
75.59
75.84
74.91
74.91
74.36
4,700
May 18, 2026
74.76
75.78
74.76
75.71
75.16
10,100
May 15, 2026
75.13
75.17
74.67
74.77
74.22
5,200
May 14, 2026
74.92
75.30
74.92
75.00
74.45
3,500
May 13, 2026
74.67
74.67
74.23
74.37
73.83
6,800
May 12, 2026
75.00
75.26
74.37
75.21
74.66
3,600
May 11, 2026
75.30
75.36
74.79
74.93
74.38
10,500
May 8, 2026
75.24
75.27
75.13
75.15
74.60
5,800
May 7, 2026
75.55
75.55
75.08
75.16
74.61
8,600
May 6, 2026
75.91
76.44
75.75
75.79
75.24
7,700
May 5, 2026
75.24
76.13
75.24
75.62
75.07
6,100
May 4, 2026
75.64
76.12
75.45
75.45
74.90
1,400
May 1, 2026
76.65
76.65
75.95
75.95
75.40
13,500
Apr 30, 2026
74.90
76.15
74.90
76.01
75.45
12,700
Apr 29, 2026
75.47
75.51
75.14
75.47
74.92
11,700
Apr 28, 2026
76.30
76.30
75.80
75.92
75.37
4,700
Apr 27, 2026
75.09
75.92
75.09
75.81
75.26
2,900
Apr 24, 2026
75.81
75.81
75.41
75.41
74.86
3,000
Apr 23, 2026
76.42
76.42
75.53
75.93
75.38
5,100
Apr 22, 2026
76.76
77.13
76.55
76.79
76.23
12,300
Apr 21, 2026
77.95
78.00
76.78
76.86
76.30
11,300
Apr 20, 2026
76.48
77.23
76.48
77.03
76.47
9,100
Apr 17, 2026
76.32
77.25
76.32
76.70
76.14
11,000
Apr 16, 2026
76.23
76.23
75.72
75.83
75.28
10,700
Apr 15, 2026
75.51
76.31
75.40
75.99
75.43
15,000
Apr 14, 2026
74.47
75.13
74.47
74.97
74.42
10,000
Apr 13, 2026
72.64
74.54
72.64
74.54
74.00
6,300
Apr 10, 2026
73.15
73.15
72.75
72.80
72.27
11,900
Apr 9, 2026
73.43
74.08
73.29
73.80
73.26
17,800
Apr 8, 2026
73.76
73.93
73.54
73.88
73.34
3,900
Apr 7, 2026
71.63
72.10
71.63
71.96
71.43
5,000
Apr 6, 2026
71.70
72.16
71.70
72.09
71.56
6,800
Apr 2, 2026
70.44
71.77
70.31
71.69
71.17
9,500
Apr 1, 2026
71.74
71.96
71.34
71.38
70.86
7,000
Mar 31, 2026
70.41
71.39
70.35
71.39
70.87
15,000
Mar 30, 2026
69.59
70.36
69.59
69.92
69.41
26,400
Mar 27, 2026
70.55
70.55
69.04
69.04
68.54
9,500
Mar 26, 2026
71.20
71.33
70.52
70.76
70.24
7,500
Mar 25, 2026
71.55
71.55
70.72
70.92
70.40
14,300
Mar 24, 2026
70.66
71.27
70.66
71.06
70.54
4,300
Mar 23, 2026
0.38
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
71.75
71.81
71.22
71.22
70.70
20,800
Mar 20, 2026
70.76
71.16
70.61
70.87
69.98
13,600
Mar 19, 2026
70.81
71.12
70.33
70.78
69.89
12,500
Mar 18, 2026
71.49
71.93
70.82
70.85
69.96
16,300
Mar 17, 2026
71.81
72.51
71.81
71.83
70.92
27,700
Mar 16, 2026
71.49
71.93
71.29
71.37
70.47
47,800
Mar 13, 2026
71.25
71.71
70.87
70.87
69.98
27,400
Mar 12, 2026
71.01
71.51
70.78
70.85
69.96
6,000
Mar 11, 2026
72.41
72.76
71.75
72.03
71.12
6,700
Mar 10, 2026
72.58
73.08
72.37
72.66
71.74
7,900
Mar 9, 2026
72.86
73.43
72.10
73.23
72.31
14,800
Mar 6, 2026
73.69
73.81
72.84
73.81
72.88
6,100
Mar 5, 2026
74.84
75.14
74.50
74.93
73.98
9,400
Mar 4, 2026
75.24
75.54
74.63
75.41
74.46
8,000
Mar 3, 2026
73.97
75.37
73.44
74.93
73.98
17,500
Mar 2, 2026
73.85
75.82
73.85
75.40
74.45
83,500
Feb 27, 2026
75.56
75.65
74.42
74.92
73.97
29,800
Feb 26, 2026
76.00
76.40
75.69
76.30
75.34
9,500
Feb 25, 2026
74.53
75.37
74.53
75.31
74.36
27,200
Feb 24, 2026
73.35
74.49
73.21
74.20
73.26
20,000
Feb 23, 2026
75.51
75.60
73.62
73.62
72.69
70,800
Feb 20, 2026
75.28
75.96
74.94
75.90
74.94
9,000
Feb 19, 2026
75.56
75.56
74.89
75.41
74.46
6,500
Feb 18, 2026
75.61
76.14
75.60
76.05
75.09
30,800
Feb 17, 2026
74.98
75.52
74.84
75.29
74.34
19,500
Feb 13, 2026
74.02
74.86
74.02
74.63
73.69
28,400
Feb 12, 2026
75.98
75.98
73.78
74.31
73.37
17,400
Feb 11, 2026
76.02
76.02
75.70
75.70
74.74
7,900
Feb 10, 2026
77.25
77.69
76.48
76.90
75.93
5,700
Feb 9, 2026
78.03
78.11
77.40
77.40
76.42
5,000
Feb 6, 2026
77.82
78.17
77.57
78.17
77.18
6,700
Feb 5, 2026
77.68
78.27
76.83
76.83
75.86
21,700
Feb 4, 2026
77.18
78.04
77.18
77.81
76.83
5,400
Feb 3, 2026
78.09
78.09
76.51
77.42
76.44
9,000
Feb 2, 2026
77.63
78.51
77.63
78.28
77.29
6,400
Jan 30, 2026
77.53
77.89
77.36
77.85
76.87
2,000
Jan 29, 2026
77.80
78.04
77.30
77.76
76.78
6,100
Jan 28, 2026
77.45
77.65
77.21
77.35
76.37
4,900
Jan 27, 2026
78.01
78.01
77.15
77.50
76.52
6,200
Jan 26, 2026
77.98
78.20
77.84
78.11
77.12
7,300
Jan 23, 2026
77.88
78.11
77.70
77.83
76.85
5,500
Jan 22, 2026
78.74
79.08
78.50
78.50
77.51
4,400
Jan 21, 2026
77.70
78.60
77.70
78.24
77.25
7,200
Jan 20, 2026
77.89
78.65
77.16
77.44
76.46
9,200
Jan 16, 2026
78.66
80.81
78.66
79.11
78.11
30,300
Jan 15, 2026
79.13
81.13
79.08
79.30
78.30
6,100
Jan 14, 2026
78.40
80.11
78.40
80.11
79.10
5,500
Jan 13, 2026
79.90
79.90
78.53
78.63
77.64
13,200
Jan 12, 2026
79.41
79.89
79.41
79.67
78.66
9,400
Jan 9, 2026
80.72
80.72
80.08
80.08
79.07
8,000
Jan 8, 2026
79.60
80.96
79.60
80.60
79.58
27,900
Jan 7, 2026
80.79
80.79
79.62
79.82
78.81
5,500
Jan 6, 2026
80.16
80.92
80.16
80.83
79.81
8,000
Jan 5, 2026
78.33
81.29
78.33
80.35
79.34
11,700
Jan 2, 2026
78.97
80.47
78.09
78.43
77.44
12,900
Dec 31, 2025
79.28
79.28
78.49
78.49
77.50
5,600
Dec 30, 2025
79.19
79.35
79.10
79.23
78.23
2,300
Dec 29, 2025
79.80
79.81
79.33
79.46
78.46
12,000
Dec 26, 2025
79.95
79.95
79.61
79.73
78.72
4,200
Dec 24, 2025
79.80
80.23
79.80
79.80
78.79
4,200
Dec 23, 2025
79.60
79.84
79.52
79.55
78.55
6,600
Dec 22, 2025
0.289
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
78.78
79.95
78.78
79.63
78.62
7,300
Dec 19, 2025
78.82
79.35
78.82
79.03
77.75
3,900
Dec 18, 2025
78.96
79.12
78.67
78.67
77.39
32,400
Dec 17, 2025
78.95
79.51
78.78
78.78
77.50
3,700
Dec 16, 2025
79.31
79.31
78.68
78.80
77.52
14,900
Dec 15, 2025
79.22
79.38
78.90
79.06
77.78
8,200
Dec 12, 2025
78.75
79.03
78.75
79.00
77.72
20,200
Dec 11, 2025
77.84
79.30
77.84
79.07
77.79
19,100
Dec 10, 2025
76.88
78.21
76.88
78.01
76.74
4,600
Dec 9, 2025
76.61
77.69
76.61
77.02
75.77
4,600
Dec 8, 2025
76.88
76.90
76.58
76.58
75.34
2,400
Dec 5, 2025
76.71
77.10
76.71
76.91
75.66
5,200
Dec 4, 2025
76.68
77.09
76.68
76.95
75.70
9,700
Dec 3, 2025
75.96
76.73
75.96
76.73
75.48
3,300
Dec 2, 2025
75.74
76.02
75.49
75.63
74.40
3,700
Dec 1, 2025
75.63
76.36
75.63
75.88
74.65
13,000
Nov 28, 2025
76.02
76.50
76.02
76.33
75.09
2,500
Nov 26, 2025
75.70
76.16
75.70
75.83
74.60
3,200
Nov 25, 2025
74.48
75.58
74.48
75.49
74.26
5,000
Nov 24, 2025
73.96
74.57
73.83
74.39
73.18
4,600
Nov 21, 2025
73.77
74.43
73.50
74.21
73.00
3,500
Nov 20, 2025
74.34
74.56
73.08
73.23
72.04
10,900
Nov 19, 2025
73.51
73.68
71.53
73.62
72.42
16,500
Nov 18, 2025
72.82
73.93
72.82
73.52
72.33
98,600
Nov 17, 2025
74.77
74.77
73.12
73.39
72.20
10,400
Nov 14, 2025
75.06
75.41
74.71
75.05
73.83
5,700
Nov 13, 2025
76.12
78.14
75.53
75.53
74.30
3,100
Nov 12, 2025
75.93
76.72
75.93
76.57
75.33
7,500
Nov 11, 2025
77.82
77.82
75.68
76.05
74.82
3,200
Nov 10, 2025
75.28
75.74
74.97
75.52
74.29
4,100
Nov 7, 2025
74.09
75.16
74.00
75.15
73.93
75,700
Nov 6, 2025
75.02
75.02
74.35
74.42
73.21
20,000
Nov 5, 2025
74.64
75.23
74.64
74.95
73.73
5,300
Nov 4, 2025
74.07
74.72
74.07
74.57
73.36
5,900
Nov 3, 2025
74.27
74.32
73.62
74.32
73.11
6,800
Oct 31, 2025
73.92
74.57
73.92
74.57
73.36
5,700
Oct 30, 2025
74.03
75.11
74.03
74.17
72.97
4,000
