MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RSP — Invesco S&P 500 Equal Weight ETF
NYSE ArcaInvesco S&P 500 Equal Weight ETF
$210.60
-1.73(-0.81%)
- O
- 211.18
- H
- 211.68
- L
- 210.08
- V
- 7.28M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$210.60
Period Return+25.77%
Period High$223.44
Period Low$165.39
Avg Daily Volume12.63M
Total Trading Days365
RSP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $211.18 | $211.68 | $210.08 | $210.60 | $-1.73 | -0.81% | 7,276,568 | $210.83 | $210.08 $211.68 |
| Oct 6, 2026 | $211.81 | $212.93 | $211.54 | $212.33 | +$1.21 | +0.57% | 11,998,827 | $212.35 | $211.54 $212.93 |
| Oct 5, 2026 | $209.87 | $211.45 | $208.92 | $211.12 | +$1.39 | +0.66% | 5,800,993 | $210.58 | $208.92 $211.45 |
| Oct 2, 2026 | $210.17 | $210.69 | $209.19 | $209.73 | +$0.73 | +0.35% | 9,363,190 | $209.87 | $209.19 $210.69 |
| Oct 1, 2026 | $208.21 | $209.30 | $207.16 | $209.00 | +$0.98 | +0.47% | 14,133,052 | $208.31 | $207.16 $209.30 |
| Sep 30, 2026 | $209.90 | $210.02 | $207.97 | $208.02 | $-1.48 | -0.71% | 7,361,242 | $209.06 | $207.97 $210.02 |
| Sep 29, 2026 | $209.65 | $210.11 | $208.47 | $209.50 | $-0.24 | -0.11% | 6,404,177 | $209.18 | $208.47 $210.11 |
| Sep 28, 2026 | $210.11 | $210.77 | $209.03 | $209.74 | $-1.37 | -0.65% | 8,140,448 | $209.85 | $209.03 $210.77 |
| Sep 25, 2026 | $210.66 | $211.52 | $209.89 | $211.11 | +$0.85 | +0.40% | 5,651,683 | $210.80 | $209.89 $211.52 |
| Sep 24, 2026 | $211.07 | $211.47 | $209.81 | $210.26 | $-1.05 | -0.50% | 7,710,463 | $210.53 | $209.81 $211.47 |
| Sep 23, 2026 | $212.27 | $212.54 | $211.23 | $211.31 | $-1.49 | -0.70% | 5,964,786 | $211.86 | $211.23 $212.54 |
| Sep 22, 2026 | $213.56 | $213.87 | $212.31 | $212.80 | +$0.12 | +0.06% | 6,543,360 | $212.89 | $212.31 $213.87 |
| Sep 21, 2026 | $212.60 | $213.20 | $211.61 | $212.68 | +$0.39 | +0.18% | 5,654,089 | $212.64 | $211.61 $213.20 |
| Sep 18, 2026 | $212.84 | $212.98 | $211.66 | $212.29 | $-1.02 | -0.48% | 6,024,731 | $212.28 | $211.66 $212.98 |
| Sep 17, 2026 | $214.12 | $214.28 | $212.95 | $213.31 | +$1.03 | +0.49% | 5,238,225 | $213.44 | $212.95 $214.28 |
| Sep 16, 2026 | $214.19 | $214.51 | $210.96 | $212.28 | $-1.68 | -0.79% | 8,047,378 | $213.19 | $210.96 $214.51 |
| Sep 15, 2026 | $214.70 | $214.85 | $213.63 | $213.96 | $-1.05 | -0.49% | 7,113,671 | $214.08 | $213.63 $214.85 |
| Sep 14, 2026 | $214.65 | $215.78 | $214.31 | $215.01 | +$0.14 | +0.07% | 6,731,195 | $215.05 | $214.31 $215.78 |
| Sep 11, 2026 | $214.99 | $215.33 | $214.34 | $214.87 | +$1.70 | +0.80% | 5,319,043 | $214.83 | $214.34 $215.33 |
| Sep 10, 2026 | $213.81 | $214.44 | $213.03 | $213.17 | $-1.47 | -0.68% | 8,031,733 | $213.54 | $213.03 $214.44 |
| Sep 9, 2026 | $216.14 | $216.42 | $214.61 | $214.64 | $-2.09 | -0.96% | 7,038,757 | $215.24 | $214.61 $216.42 |
| Sep 8, 2026 | $218.12 | $218.40 | $216.63 | $216.73 | $-2.27 | -1.04% | 6,505,076 | $217.44 | $216.63 $218.40 |
| Sep 4, 2026 | $218.81 | $219.77 | $218.51 | $219.00 | $-1.05 | -0.48% | 4,443,047 | $219.07 | $218.51 $219.77 |
| Sep 3, 2026 | $219.57 | $220.28 | $218.42 | $220.05 | +$1.45 | +0.66% | 5,446,058 | $219.63 | $218.42 $220.28 |
| Sep 2, 2026 | $217.73 | $219.13 | $217.64 | $218.60 | +$1.01 | +0.46% | 5,989,762 | $218.59 | $217.64 $219.13 |
| Sep 1, 2026 | $218.87 | $219.44 | $217.20 | $217.59 | $-1.80 | -0.82% | 6,901,275 | $218.04 | $217.20 $219.44 |
| Aug 31, 2026 | $219.77 | $220.00 | $219.15 | $219.39 | $-1.30 | -0.59% | 6,094,700 | $219.46 | $219.15 $220.00 |
| Aug 28, 2026 | $221.84 | $222.14 | $220.31 | $220.69 | $-0.76 | -0.34% | 5,413,268 | $221.04 | $220.31 $222.14 |
| Aug 27, 2026 | $221.56 | $222.11 | $221.24 | $221.45 | $-0.66 | -0.30% | 5,198,249 | $221.66 | $221.24 $222.11 |
| Aug 26, 2026 | $221.31 | $222.72 | $221.24 | $222.11 | +$0.34 | +0.15% | 4,614,977 | $222.22 | $221.24 $222.72 |