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%
RSPN — Invesco S&P 500 Equal Weight Industrials ETF
NYSE ArcaInvesco S&P 500 Equal Weight Industrials ETF
$58.24
-1.03(-1.74%)
- O
- 58.73
- H
- 58.82
- L
- 57.95
- V
- 189.06K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$58.24
Period Return+21.46%
Period High$65.49
Period Low$47.44
Avg Daily Volume149.5K
Total Trading Days365
RSPN — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $58.73 | $58.82 | $57.95 | $58.24 | $-1.03 | -1.74% | 189,063 | $58.22 | $57.95 $58.82 |
| Oct 6, 2026 | $59.10 | $59.50 | $59.00 | $59.27 | +$0.38 | +0.65% | 138,440 | $59.28 | $59.00 $59.50 |
| Oct 5, 2026 | $58.70 | $59.08 | $58.25 | $58.89 | +$0.06 | +0.10% | 266,400 | $58.92 | $58.25 $59.08 |
| Oct 2, 2026 | $59.00 | $59.03 | $58.67 | $58.83 | +$0.39 | +0.67% | 127,787 | $58.88 | $58.67 $59.03 |
| Oct 1, 2026 | $57.93 | $58.52 | $57.66 | $58.44 | +$0.52 | +0.90% | 186,240 | $58.31 | $57.66 $58.52 |
| Sep 30, 2026 | $58.77 | $58.77 | $57.88 | $57.92 | $-0.65 | -1.11% | 918,088 | $58.07 | $57.88 $58.77 |
| Sep 29, 2026 | $58.64 | $58.98 | $58.29 | $58.57 | $-0.01 | -0.02% | 150,693 | $58.53 | $58.29 $58.98 |
| Sep 28, 2026 | $58.67 | $58.86 | $58.31 | $58.58 | $-0.39 | -0.66% | 98,304 | $58.63 | $58.31 $58.86 |
| Sep 25, 2026 | $58.75 | $59.26 | $58.71 | $58.97 | +$0.50 | +0.86% | 298,662 | $58.90 | $58.71 $59.26 |
| Sep 24, 2026 | $58.82 | $58.90 | $58.38 | $58.47 | $-0.65 | -1.10% | 60,208 | $58.61 | $58.38 $58.90 |
| Sep 23, 2026 | $59.23 | $59.40 | $58.92 | $59.12 | $-0.18 | -0.30% | 111,058 | $59.21 | $58.92 $59.40 |
| Sep 22, 2026 | $59.42 | $59.42 | $58.95 | $59.30 | +$0.26 | +0.44% | 1,303,712 | $59.26 | $58.95 $59.42 |
| Sep 21, 2026 | $59.19 | $59.22 | $58.55 | $59.04 | $-0.04 | -0.06% | 601,145 | $59.03 | $58.55 $59.22 |
| Sep 18, 2026 | $58.90 | $59.12 | $58.77 | $59.08 | +$0.05 | +0.08% | 130,699 | $58.83 | $58.77 $59.12 |
| Sep 17, 2026 | $59.78 | $59.78 | $58.88 | $59.03 | +$0.09 | +0.15% | 35,784 | $59.13 | $58.88 $59.78 |
| Sep 16, 2026 | $59.38 | $59.55 | $58.57 | $58.94 | $-0.33 | -0.55% | 246,018 | $59.00 | $58.57 $59.55 |
| Sep 15, 2026 | $59.81 | $59.81 | $59.10 | $59.27 | $-0.43 | -0.71% | 85,194 | $59.33 | $59.10 $59.81 |
| Sep 14, 2026 | $59.18 | $59.80 | $59.18 | $59.69 | $-0.21 | -0.35% | 543,152 | $59.63 | $59.18 $59.80 |
| Sep 11, 2026 | $59.97 | $60.09 | $59.78 | $59.90 | +$0.58 | +0.98% | 770,457 | $59.94 | $59.78 $60.09 |
| Sep 10, 2026 | $59.46 | $59.70 | $59.17 | $59.32 | $-0.47 | -0.79% | 61,546 | $59.44 | $59.17 $59.70 |
| Sep 9, 2026 | $60.37 | $60.37 | $59.79 | $59.79 | $-0.85 | -1.40% | 199,416 | $59.95 | $59.79 $60.37 |
| Sep 8, 2026 | $61.06 | $61.06 | $60.63 | $60.64 | $-0.58 | -0.95% | 626,295 | $60.84 | $60.63 $61.06 |
| Sep 4, 2026 | $60.80 | $61.31 | $60.80 | $61.22 | +$0.12 | +0.20% | 52,929 | $61.19 | $60.80 $61.31 |
| Sep 3, 2026 | $60.87 | $61.10 | $60.35 | $61.10 | +$0.62 | +1.03% | 3,057,957 | $60.99 | $60.35 $61.10 |
| Sep 2, 2026 | $60.68 | $60.75 | $60.20 | $60.48 | $-0.04 | -0.07% | 243,469 | $60.59 | $60.20 $60.75 |
| Sep 1, 2026 | $61.26 | $61.29 | $60.43 | $60.52 | $-1.06 | -1.72% | 461,945 | $60.55 | $60.43 $61.29 |
| Aug 31, 2026 | $61.89 | $61.89 | $61.51 | $61.58 | $-0.64 | -1.03% | 55,143 | $61.60 | $61.51 $61.89 |
| Aug 28, 2026 | $62.90 | $63.03 | $62.12 | $62.22 | $-0.53 | -0.84% | 216,551 | $62.38 | $62.12 $63.03 |
| Aug 27, 2026 | $63.06 | $63.06 | $62.59 | $62.75 | $-0.41 | -0.65% | 44,650 | $62.82 | $62.59 $63.06 |
| Aug 26, 2026 | $62.65 | $63.38 | $62.65 | $63.16 | +$0.58 | +0.93% | 39,420 | $63.23 | $62.65 $63.38 |