NYSEArca - Nasdaq Real Time Price
USD
Invesco S&P 500 Equal Weight ETF (RSP)
220.14
+1.82
(+0.84%)
As of 3:21:07 PM EST. Market Open.
Trade RSP 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
Nov 2, 2026
219.54
220.95
219.51
220.15
220.15
11,167,930
Oct 30, 2026
219.65
220.23
217.36
218.31
218.31
10,334,200
Oct 29, 2026
218.29
220.04
218.18
220.04
220.04
8,730,300
Oct 28, 2026
217.28
217.75
216.26
217.43
217.43
8,544,200
Oct 27, 2026
217.44
217.67
216.41
217.52
217.52
9,212,800
Oct 26, 2026
216.84
218.14
216.82
217.29
217.29
7,662,200
Oct 23, 2026
217.10
217.29
215.63
216.54
216.54
6,312,000
Oct 22, 2026
215.73
218.29
215.70
218.22
218.22
13,400,900
Oct 21, 2026
216.40
217.02
215.75
216.64
216.64
7,888,100
Oct 20, 2026
213.84
216.27
213.77
215.86
215.86
7,134,600
Oct 19, 2026
214.40
214.61
213.22
213.40
213.40
5,972,400
Oct 16, 2026
215.59
216.30
213.33
214.09
214.09
10,003,100
Oct 15, 2026
213.00
215.02
212.79
215.00
215.00
13,304,000
Oct 14, 2026
212.58
212.91
210.96
212.09
212.09
8,420,900
Oct 13, 2026
213.60
213.94
212.21
213.30
213.30
7,361,500
Oct 12, 2026
213.31
213.43
212.60
213.19
213.19
4,518,800
Oct 9, 2026
212.48
213.29
212.21
213.04
213.04
6,535,200
Oct 8, 2026
209.98
211.99
209.81
211.87
211.87
12,414,100
Oct 7, 2026
211.18
211.68
210.08
210.60
210.60
7,338,800
Oct 6, 2026
211.81
212.93
211.54
212.33
212.33
11,996,300
Oct 5, 2026
209.87
211.45
208.92
211.12
211.12
5,798,300
Oct 2, 2026
210.17
210.69
209.19
209.73
209.73
9,362,100
Oct 1, 2026
208.21
209.30
207.16
209.00
209.00
14,125,900
Sep 30, 2026
209.90
210.02
207.97
208.02
208.02
7,360,700
Sep 29, 2026
209.65
210.11
208.47
209.50
209.50
6,403,700
Sep 28, 2026
210.11
210.77
209.03
209.74
209.74
8,139,600
Sep 25, 2026
210.66
211.52
209.89
211.11
211.11
5,651,200
Sep 24, 2026
211.07
211.47
209.81
210.26
210.26
7,709,200
Sep 23, 2026
212.27
212.54
211.23
211.31
211.31
5,964,300
Sep 22, 2026
213.56
213.87
212.31
212.80
212.80
6,542,300
Sep 21, 2026
0.795
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
212.60
213.20
211.61
212.68
212.68
5,653,300
Sep 18, 2026
212.84
212.98
211.66
212.29
211.49
6,023,500
Sep 17, 2026
214.12
214.28
212.95
213.31
212.51
5,232,800
Sep 16, 2026
214.19
214.51
210.96
212.28
211.49
8,046,200
Sep 15, 2026
214.70
214.85
213.63
213.96
213.16
7,113,200
Sep 14, 2026
214.65
215.78
214.31
215.01
214.20
6,726,300
Sep 11, 2026
214.99
215.33
214.34
214.87
214.07
5,318,400
Sep 10, 2026
213.81
214.44
213.03
213.17
212.37
8,029,900
Sep 9, 2026
216.14
216.42
214.61
214.64
213.84
7,038,800
Sep 8, 2026
218.12
218.40
216.63
216.73
215.92
6,504,200
Sep 4, 2026
218.81
219.77
218.51
219.00
218.18
4,442,200
Sep 3, 2026
219.57
220.28
218.42
220.05
219.23
5,445,800
Sep 2, 2026
217.73
219.13
217.64
218.60
217.78
5,988,800
Sep 1, 2026
218.87
219.44
217.20
217.59
216.78
6,899,700
Aug 31, 2026
219.77
220.00
219.15
219.39
218.57
6,092,400
Aug 28, 2026
221.84
222.14
220.31
220.69
219.86
5,412,500
Aug 27, 2026
221.56
222.11
221.24
221.45
220.62
5,197,400
Aug 26, 2026
221.31
222.72
221.24
222.11
221.28
4,612,400
Aug 25, 2026
222.24
222.28
221.24
221.77
220.94
5,598,400
Aug 24, 2026
221.75
222.32
221.26
221.93
221.10
4,822,900
Aug 21, 2026
221.30
222.14
221.02
221.67
220.84
5,220,500
Aug 20, 2026
220.74
222.10
220.19
220.28
219.46
5,567,000
Aug 19, 2026
221.61
223.44
221.45
222.07
221.24
7,591,600
Aug 18, 2026
220.86
221.43
219.71
219.79
218.97
5,623,700
Aug 17, 2026
222.07
222.21
220.73
220.79
219.96
5,091,500
Aug 14, 2026
222.93
222.96
222.33
222.77
221.94
3,810,100
Aug 13, 2026
221.77
222.91
221.49
222.73
221.90
6,406,600
Aug 12, 2026
220.95
221.37
219.87
221.08
220.25
4,791,400
Aug 11, 2026
219.97
221.23
219.91
220.69
219.86
7,213,700
Aug 10, 2026
220.28
220.42
219.41
220.22
219.40
6,332,900
Aug 7, 2026
219.03
220.37
218.41
220.09
219.27
6,233,700
Aug 6, 2026
220.16
220.16
218.20
218.58
217.76
5,486,000
Aug 5, 2026
220.82
221.09
219.24
219.73
218.91
8,105,900
Aug 4, 2026
217.57
220.45
216.92
220.23
219.41
9,185,200
Aug 3, 2026
215.87
217.27
215.87
217.11
216.30
8,530,300
Jul 31, 2026
215.42
215.63
213.55
215.01
214.20
9,729,500
Jul 30, 2026
215.83
215.95
213.06
215.38
214.57
13,366,300
Jul 29, 2026
217.20
218.11
215.55
215.73
214.92
12,991,700
Jul 28, 2026
216.17
218.05
215.99
217.69
216.87
12,864,200
Jul 27, 2026
214.80
215.84
214.46
215.18
214.37
6,002,000
Jul 24, 2026
212.37
214.47
212.23
213.57
212.77
7,269,100
Jul 23, 2026
212.10
212.94
211.27
211.92
211.13
7,189,700
Jul 22, 2026
213.03
213.94
212.37
212.70
211.90
4,234,900
Jul 21, 2026
212.57
213.15
211.79
212.76
211.96
6,363,400
Jul 20, 2026
213.87
214.00
212.11
212.42
211.62
6,433,000
Jul 17, 2026
214.36
215.95
213.05
213.37
212.57
12,176,200
Jul 16, 2026
213.08
215.10
213.07
215.06
214.25
7,125,000
Jul 15, 2026
213.75
214.16
212.55
212.97
212.17
8,412,500
Jul 14, 2026
214.14
214.90
213.22
213.45
212.65
9,049,600
Jul 13, 2026
214.48
215.50
213.80
214.23
213.43
6,899,100
Jul 10, 2026
214.15
214.60
213.06
214.30
213.50
5,540,400
Jul 9, 2026
212.84
214.19
212.48
213.50
212.70
7,278,100
Jul 8, 2026
213.54
213.70
211.44
212.20
211.41
13,646,800
Jul 7, 2026
215.81
216.37
214.51
214.73
213.93
8,044,100
Jul 6, 2026
215.04
215.47
214.13
215.00
214.19
6,442,400
Jul 2, 2026
214.49
215.61
213.29
214.91
214.11
10,679,600
Jul 1, 2026
212.58
214.95
212.58
213.41
212.61
12,587,500
Jun 30, 2026
212.79
213.36
212.00
212.77
211.97
9,001,600
Jun 29, 2026
213.02
213.37
212.09
213.05
212.25
11,408,000
Jun 26, 2026
211.35
213.09
210.31
210.31
209.52
16,750,500
Jun 25, 2026
211.89
213.79
211.37
211.75
210.96
13,830,900
Jun 24, 2026
209.38
211.55
209.25
210.38
209.59
8,243,700
Jun 23, 2026
208.34
209.68
207.64
208.89
208.11
10,942,600
Jun 22, 2026
0.81
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
209.53
210.34
209.10
209.61
208.83
7,256,400
Jun 18, 2026
211.22
211.29
209.77
209.96
208.37
10,811,900
Jun 17, 2026
212.11
213.00
208.59
208.99
207.40
11,355,500
Jun 16, 2026
213.49
214.30
212.08
212.17
210.56
6,167,000
Jun 15, 2026
213.60
214.29
212.62
212.88
211.26
7,980,500
Jun 12, 2026
210.70
212.12
209.65
211.65
210.04
11,412,500
Jun 11, 2026
207.34
210.46
206.87
209.75
208.16
16,751,800
Jun 10, 2026
208.53
209.93
206.45
206.53
204.96
11,015,800
Jun 9, 2026
208.64
210.36
205.74
209.19
207.60
17,170,300
Jun 8, 2026
208.64
209.08
207.45
207.61
206.03
7,771,400
Jun 5, 2026
209.87
210.36
207.29
207.83
206.25
10,969,800
Jun 4, 2026
210.02
210.95
209.74
210.83
209.23
10,142,800
Jun 3, 2026
209.43
209.81
208.84
209.25
207.66
9,765,200
Jun 2, 2026
209.11
210.12
208.78
210.04
208.45
8,103,000
Jun 1, 2026
208.05
209.77
207.79
209.21
207.62
8,484,900
May 29, 2026
208.75
209.32
208.21
208.83
207.25
8,578,100
May 28, 2026
207.38
208.89
206.64
208.25
206.67
6,643,900
May 27, 2026
208.05
208.73
207.34
207.49
205.92
9,745,500
May 26, 2026
207.83
208.18
206.93
207.64
206.06
10,318,200
May 22, 2026
205.73
206.97
205.52
206.58
205.01
11,148,200
May 21, 2026
202.94
204.90
201.81
204.71
203.16
11,504,200
May 20, 2026
201.98
203.99
200.70
203.83
202.28
18,985,500
May 19, 2026
201.98
202.64
200.91
201.62
200.09
10,548,600
May 18, 2026
201.88
203.28
201.46
202.80
201.26
13,792,400
May 15, 2026
202.60
202.92
201.45
201.56
200.03
8,957,400
May 14, 2026
203.46
204.51
203.04
203.66
202.11
9,841,600
May 13, 2026
203.68
203.68
202.34
202.92
201.38
7,388,900
May 12, 2026
203.73
204.09
202.17
203.81
202.26
9,576,200
May 11, 2026
204.46
204.82
203.64
203.99
202.44
7,428,700
May 8, 2026
204.45
204.58
203.19
204.10
202.55
8,492,500
May 7, 2026
204.96
205.53
202.95
203.54
202.00
10,151,400
May 6, 2026
204.58
205.51
204.06
204.85
203.30
10,908,200
May 5, 2026
202.28
203.78
201.62
203.24
201.70
6,566,000
May 4, 2026
202.37
203.58
201.23
201.64
200.11
9,495,200
May 1, 2026
204.01
204.31
202.79
202.82
201.28
13,811,300
Apr 30, 2026
200.54
203.55
200.20
203.44
201.90
9,591,200
Apr 29, 2026
200.79
201.27
199.70
200.41
198.89
8,269,200
Apr 28, 2026
201.79
202.28
200.16
200.76
199.24
6,560,200
Apr 27, 2026
201.97
202.94
201.68
201.79
200.26
6,866,800
Apr 24, 2026
202.58
202.94
201.65
202.03
200.50
8,816,800
Apr 23, 2026
202.44
202.94
200.38
202.45
200.91
10,703,900
Apr 22, 2026
203.78
204.19
201.94
202.46
200.92
7,198,100
Apr 21, 2026
204.27
205.18
202.21
202.55
201.01
8,702,400
Apr 20, 2026
202.69
203.93
202.67
203.80
202.25
6,061,800
Apr 17, 2026
201.69
204.08
201.63
203.16
201.62
10,807,200
Apr 16, 2026
200.10
201.08
199.91
200.64
199.12
9,802,500
Apr 15, 2026
199.73
200.20
198.93
199.73
198.21
8,666,800
Apr 14, 2026
199.09
200.03
198.53
199.66
198.14
10,283,900
Apr 13, 2026
196.23
198.93
195.95
198.83
197.32
5,789,300
Apr 10, 2026
198.25
198.43
196.33
196.65
195.16
6,701,900
Apr 9, 2026
197.24
198.73
196.80
198.08
196.58
7,321,100
Apr 8, 2026
197.30
198.30
196.92
197.96
196.46
11,173,900
Apr 7, 2026
193.34
194.02
192.40
193.49
192.02
8,382,700
Apr 6, 2026
192.95
194.02
192.55
193.92
192.45
4,600,400
Apr 2, 2026
190.55
194.30
190.21
193.09
191.62
10,796,600
Apr 1, 2026
192.54
193.47
192.18
192.54
191.08
17,589,200
Mar 31, 2026
190.02
192.64
188.73
191.92
190.46
19,696,500
Mar 30, 2026
190.16
190.36
187.36
188.07
186.64
10,947,400
Mar 27, 2026
190.43
190.69
188.03
188.46
187.03
13,998,800
Mar 26, 2026
191.71
193.50
190.84
191.08
189.63
17,145,700
Mar 25, 2026
193.46
194.15
191.34
192.85
191.39
14,017,300
Mar 24, 2026
190.52
192.97
190.08
191.92
190.46
15,258,500
Mar 23, 2026
0.812
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
192.50
194.05
191.44
191.69
190.24
15,965,500
Mar 20, 2026
193.03
193.42
189.50
190.48
188.23
15,312,100
Mar 19, 2026
192.26
194.47
191.90
193.32
191.04
17,371,100
Mar 18, 2026
195.15
195.64
193.39
193.47
191.18
12,514,600
Mar 17, 2026
196.31
197.25
195.91
196.05
193.73
10,977,500
Mar 16, 2026
195.25
196.19
194.59
194.96
192.66
12,128,800
Mar 13, 2026
195.02
195.68
193.29
193.52
191.23
13,023,200
Mar 12, 2026
194.87
196.01
193.51
193.53
191.24
24,793,800
Mar 11, 2026
197.01
197.38
195.68
196.57
194.25
16,887,500
Mar 10, 2026
198.44
199.58
196.85
197.22
194.89
19,304,300
Mar 9, 2026
196.28
199.25
193.97
198.71
196.36
26,828,200
Mar 6, 2026
198.44
198.77
196.52
198.15
195.81
23,634,400
Mar 5, 2026
201.79
202.71
199.46
200.54
198.17
23,144,500
Mar 4, 2026
202.70
203.35
201.42
202.89
200.49
16,696,700
Mar 3, 2026
201.05
203.03
198.55
202.08
199.69
37,315,700
Mar 2, 2026
203.34
205.24
202.84
204.59
202.17
22,037,000
Feb 27, 2026
203.37
205.08
202.91
204.97
202.55
16,234,500
Feb 26, 2026
204.12
205.03
203.18
204.73
202.31
23,866,200
Feb 25, 2026
204.10
204.14
202.25
203.58
201.17
16,772,400
Feb 24, 2026
201.88
203.71
201.79
203.46
201.06
19,725,000
Feb 23, 2026
203.38
204.08
201.05
201.85
199.46
16,437,700
Feb 20, 2026
202.50
204.78
202.34
204.09
201.68
27,280,200
Feb 19, 2026
203.09
203.61
201.93
203.14
200.74
15,448,200
Feb 18, 2026
202.83
204.22
202.25
203.57
201.16
20,934,100
Feb 17, 2026
203.08
203.98
200.85
202.52
200.13
29,787,300
Feb 13, 2026
201.20
203.82
200.43
202.87
200.47
29,358,500
Feb 12, 2026
204.27
205.24
200.39
200.79
198.42
38,641,100
Feb 11, 2026
203.89
204.17
202.53
203.46
201.06
18,897,200
Feb 10, 2026
202.55
203.86
202.47
203.10
200.70
16,784,300
Feb 9, 2026
201.61
202.82
200.99
202.38
199.99
14,600,900
Feb 6, 2026
200.07
202.49
199.90
202.26
199.87
26,921,600
Feb 5, 2026
199.64
200.04
198.12
198.56
196.21
36,587,400
Feb 4, 2026
199.22
200.95
199.12
200.30
197.93
31,319,200
Feb 3, 2026
198.73
200.08
196.98
198.57
196.22
28,998,500
Feb 2, 2026
197.69
199.33
197.15
199.10
196.75
14,618,600
Jan 30, 2026
198.01
198.73
196.25
198.08
195.74
25,403,000
Jan 29, 2026
199.18
199.90
197.14
198.52
196.17
23,925,700
Jan 28, 2026
198.92
199.48
197.91
198.26
195.92
20,805,900
Jan 27, 2026
199.17
199.42
198.58
198.93
196.58
10,553,600
Jan 26, 2026
199.22
199.79
198.95
199.24
196.89
13,080,500
Jan 23, 2026
199.29
199.47
198.03
198.77
196.42
13,501,000
Jan 22, 2026
200.10
200.78
199.46
199.66
197.30
17,094,600
Jan 21, 2026
197.18
199.89
197.11
199.40
197.04
19,619,100
Jan 20, 2026
196.87
197.91
195.78
196.08
193.76
21,111,300
Jan 16, 2026
199.30
199.78
198.70
199.05
196.70
13,913,900
Jan 15, 2026
199.32
200.11
198.75
199.56
197.20
20,666,000
Jan 14, 2026
197.48
198.68
197.44
198.68
196.33
24,857,600
Jan 13, 2026
198.13
198.40
197.11
197.78
195.44
18,149,500
Jan 12, 2026
197.08
197.88
196.58
197.78
195.44
12,469,900
Jan 9, 2026
197.00
198.07
196.63
197.60
195.26
14,223,300
Jan 8, 2026
194.36
196.97
194.17
196.46
194.14
21,391,900
Jan 7, 2026
197.16
197.48
194.67
194.79
192.49
19,819,100
Jan 6, 2026
194.43
197.25
194.41
197.00
194.67
18,100,800
Jan 5, 2026
193.01
195.24
192.84
194.65
192.35
17,525,900
Jan 2, 2026
192.21
193.29
191.04
192.86
190.58
13,722,500
Dec 31, 2025
193.16
193.16
191.52
191.56
189.30
12,684,500
Dec 30, 2025
193.54
193.75
193.16
193.21
190.93
5,089,000
Dec 29, 2025
193.61
194.06
193.13
193.52
191.23
7,381,000
Dec 26, 2025
193.80
193.93
193.17
193.84
191.55
9,570,500
Dec 24, 2025
193.17
194.11
193.00
193.79
191.50
4,193,200
Dec 23, 2025
193.34
193.66
192.73
193.09
190.81
6,422,600
Dec 22, 2025
0.764
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
192.61
193.73
192.42
193.54
191.25
8,322,300
Dec 19, 2025
192.24
193.52
192.07
192.88
189.85
13,707,900
Dec 18, 2025
192.92
193.76
191.81
192.18
189.16
18,124,000
Dec 17, 2025
192.45
193.61
191.54
191.77
188.75
13,546,100
Dec 16, 2025
193.77
193.96
191.59
192.29
189.26
16,005,500
Dec 15, 2025
194.51
194.57
192.91
193.65
190.60
26,605,900
Dec 12, 2025
195.33
195.47
193.06
193.41
190.37
26,817,100
Dec 11, 2025
193.02
194.88
193.00
194.73
191.67
17,852,700
Dec 10, 2025
190.76
193.60
190.61
193.17
190.13
17,968,600
Dec 9, 2025
190.71
191.69
190.42
190.49
187.49
7,896,700
Dec 8, 2025
192.24
192.27
190.67
190.85
187.85
8,686,100
Dec 5, 2025
191.82
192.81
191.59
192.00
188.98
12,887,200
Dec 4, 2025
191.48
192.06
191.01
191.55
188.54
11,086,800
Dec 3, 2025
190.27
191.62
190.25
191.49
188.48
13,576,800
Dec 2, 2025
190.74
190.75
189.53
190.04
187.05
11,714,200
Dec 1, 2025
190.34
191.65
190.12
190.22
187.23
13,035,100
Nov 28, 2025
190.71
191.83
190.56
191.53
188.52
5,185,500
Nov 26, 2025
189.40
191.16
189.31
190.50
187.50
14,643,700
Nov 25, 2025
186.98
189.53
186.90
189.18
186.20
22,726,500
Nov 24, 2025
186.19
187.16
185.28
186.53
183.60
15,833,500
Nov 21, 2025
183.21
186.81
182.81
185.76
182.84
57,508,500
Nov 20, 2025
186.24
186.78
182.11
182.18
179.31
45,169,400
Nov 19, 2025
184.86
185.36
183.67
184.43
181.53
21,903,500
Nov 18, 2025
184.34
186.05
183.86
184.99
182.08
39,684,900
Nov 17, 2025
187.12
187.51
184.35
184.88
181.97
24,821,300
Nov 14, 2025
187.12
188.46
186.53
187.34
184.39
31,184,400
Nov 13, 2025
189.64
190.33
187.72
188.03
185.07
23,906,200
Nov 12, 2025
189.94
190.93
189.94
190.18
187.19
17,683,800
Nov 11, 2025
188.87
190.22
188.75
189.73
186.74
11,465,600
Nov 10, 2025
188.28
189.01
187.06
188.64
185.67
15,983,200
Nov 7, 2025
185.67
187.64
185.35
187.56
184.61
24,166,700
Nov 6, 2025
187.14
187.94
185.63
186.00
183.07
19,140,600
Nov 5, 2025
186.18
187.98
186.02
187.32
184.37
15,322,600
Nov 4, 2025
186.20
186.96
185.74
186.23
183.30
15,934,300
Nov 3, 2025
187.97
187.97
185.47
187.47
184.52
16,031,300
