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%
RSPF — Invesco S&P 500 Equal Weight Financials ETF
NYSE ArcaInvesco S&P 500 Equal Weight Financials ETF
$77.79
-0.51(-0.65%)
- O
- 77.56
- H
- 77.89
- L
- 77.44
- V
- 31.05K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$77.79
Period Return+13.18%
Period High$86.03
Period Low$67.90
Avg Daily Volume17.8K
Total Trading Days365
RSPF — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $77.56 | $77.89 | $77.44 | $77.79 | $-0.51 | -0.65% | 31,055 | $77.76 | $77.44 $77.89 |
| Oct 6, 2026 | $78.30 | $78.73 | $78.21 | $78.30 | +$0.12 | +0.15% | 15,287 | $78.47 | $78.21 $78.73 |
| Oct 5, 2026 | $77.58 | $78.29 | $77.30 | $78.18 | +$0.64 | +0.83% | 31,921 | $77.93 | $77.30 $78.29 |
| Oct 2, 2026 | $77.97 | $77.97 | $77.34 | $77.54 | $-0.13 | -0.17% | 24,951 | $77.56 | $77.34 $77.97 |
| Oct 1, 2026 | $77.31 | $77.73 | $76.91 | $77.67 | +$0.27 | +0.34% | 24,363 | $77.34 | $76.91 $77.73 |
| Sep 30, 2026 | $78.06 | $78.07 | $77.41 | $77.41 | $-0.72 | -0.93% | 21,128 | $77.63 | $77.41 $78.07 |
| Sep 29, 2026 | $78.38 | $78.38 | $77.80 | $78.13 | $-0.21 | -0.27% | 11,928 | $78.05 | $77.80 $78.38 |
| Sep 28, 2026 | $78.94 | $78.94 | $78.24 | $78.34 | $-0.99 | -1.25% | 28,440 | $78.45 | $78.24 $78.94 |
| Sep 25, 2026 | $79.22 | $79.42 | $78.91 | $79.33 | +$0.37 | +0.47% | 21,647 | $79.18 | $78.91 $79.42 |
| Sep 24, 2026 | $79.23 | $79.23 | $78.61 | $78.96 | $-0.20 | -0.25% | 36,392 | $78.87 | $78.61 $79.23 |
| Sep 23, 2026 | $79.43 | $80.07 | $79.16 | $79.16 | $-0.62 | -0.77% | 24,108 | $79.73 | $79.16 $80.07 |
| Sep 22, 2026 | $80.45 | $80.45 | $79.39 | $79.78 | $-1.40 | -1.73% | 32,324 | $79.87 | $79.39 $80.45 |
| Sep 21, 2026 | $81.55 | $81.69 | $81.07 | $81.18 | $-0.15 | -0.18% | 35,279 | $81.25 | $81.07 $81.69 |
| Sep 18, 2026 | $80.73 | $81.43 | $80.73 | $81.33 | +$0.25 | +0.31% | 39,896 | $81.21 | $80.73 $81.43 |
| Sep 17, 2026 | $81.66 | $81.66 | $80.93 | $81.08 | +$0.09 | +0.11% | 20,352 | $81.27 | $80.93 $81.66 |
| Sep 16, 2026 | $82.00 | $82.12 | $80.20 | $80.99 | $-1.55 | -1.88% | 21,038 | $81.75 | $80.20 $82.12 |
| Sep 15, 2026 | $83.13 | $83.13 | $82.45 | $82.54 | $-0.78 | -0.94% | 1,880,791 | $82.72 | $82.45 $83.13 |
| Sep 14, 2026 | $83.10 | $83.72 | $83.06 | $83.32 | +$0.34 | +0.41% | 8,777 | $83.27 | $83.06 $83.72 |
| Sep 11, 2026 | $83.31 | $83.31 | $82.82 | $82.98 | +$0.38 | +0.46% | 7,382 | $82.96 | $82.82 $83.31 |
| Sep 10, 2026 | $82.66 | $82.91 | $82.41 | $82.60 | $-0.25 | -0.30% | 11,869 | $82.71 | $82.41 $82.91 |
| Sep 9, 2026 | $83.31 | $83.50 | $82.84 | $82.85 | $-0.69 | -0.83% | 9,614 | $83.09 | $82.84 $83.50 |
| Sep 8, 2026 | $84.70 | $84.70 | $83.54 | $83.54 | $-1.67 | -1.96% | 29,820 | $83.94 | $83.54 $84.70 |
| Sep 4, 2026 | $85.11 | $85.48 | $85.11 | $85.21 | $-0.82 | -0.95% | 1,945 | $85.34 | $85.11 $85.48 |
| Sep 3, 2026 | $84.92 | $86.03 | $84.92 | $86.03 | +$1.80 | +2.14% | 34,542 | $85.83 | $84.92 $86.03 |
| Sep 2, 2026 | $83.47 | $84.95 | $83.47 | $84.23 | +$0.76 | +0.91% | 10,609 | $84.54 | $83.47 $84.95 |
| Sep 1, 2026 | $84.25 | $84.62 | $83.44 | $83.47 | $-1.05 | -1.24% | 16,666 | $83.61 | $83.44 $84.62 |
| Aug 31, 2026 | $84.92 | $84.92 | $84.51 | $84.52 | $-0.63 | -0.74% | 6,773 | $84.58 | $84.51 $84.92 |
| Aug 28, 2026 | $85.58 | $85.69 | $85.14 | $85.15 | $-0.11 | -0.13% | 8,912 | $85.44 | $85.14 $85.69 |
| Aug 27, 2026 | $85.22 | $85.75 | $85.22 | $85.26 | $-0.42 | -0.49% | 8,415 | $85.38 | $85.22 $85.75 |
| Aug 26, 2026 | $85.60 | $85.82 | $85.60 | $85.68 | +$0.10 | +0.12% | 3,356 | $85.67 | $85.60 $85.82 |