Dark

RSPD
Invesco S&P 500 Equal Weight Consumer Discretionary ETF
stock NYSE ETF

At Close

May 9, 2025 3:59:59 PM EDT

50.22USD-0.377%(-0.19)23,771

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-50.41)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	50.3400	50.340000	49.980000	50.2200	-0.377%	23,771	0.000%
2025-05-08	50.1800	50.780000	50.065700	50.4100	+1.327%	34,568	-0.377%
2025-05-07	49.5800	49.850000	49.580000	49.7500	+0.709%	50,507	+0.945%
2025-05-06	49.2700	49.760000	49.270000	49.4000	-0.863%	49,320	+1.660%
2025-05-05	49.7800	50.240000	49.780000	49.8300	-0.380%	28,292	+0.783%
2025-05-02	49.6100	50.050000	49.590000	50.0200	+2.102%	29,674	+0.400%
2025-05-01	49.0400	49.410000	48.950000	48.9900	+0.184%	40,206	+2.511%
2025-04-30	48.1900	48.993800	47.770000	48.9000	-0.529%	18,961	+2.699%
2025-04-29	48.7500	49.225000	48.670000	49.1600	+0.491%	30,434	+2.156%
2025-04-28	48.8200	49.225000	48.445000	48.9200	+0.328%	42,310	+2.657%
2025-04-25	48.6200	48.790000	48.490000	48.7600	+0.350%	14,519	+2.994%
2025-04-24	47.9600	48.660000	47.730000	48.5900	+1.546%	22,019	+3.355%
2025-04-23	48.6800	49.370000	47.780000	47.8500	+1.184%	49,926	+4.953%
2025-04-22	46.4200	47.475000	46.420000	47.2900	+2.983%	47,875	+6.196%
2025-04-21	46.2300	46.302100	45.330000	45.9200	-1.670%	87,206	+9.364%
2025-04-17	46.2500	46.910000	46.230000	46.7000	+1.302%	41,014	+7.537%
2025-04-16	46.8543	46.908000	45.745600	46.1000	-1.706%	59,481	+8.937%
2025-04-15	47.1300	47.533200	46.810000	46.9000	-0.657%	64,273	+7.079%
2025-04-14	47.6800	47.680000	46.590000	47.2100	+0.768%	47,458	+6.376%
2025-04-11	46.3100	46.895500	45.670000	46.8500	+0.992%	48,732	+7.193%
2025-04-10	47.0300	47.030000	45.060000	46.3900	-4.014%	100,446	+8.256%
2025-04-09	43.7500	48.517900	43.705000	48.3300	+9.617%	68,574	+3.911%
2025-04-08	46.7800	46.860000	43.470000	44.0900	-2.477%	72,060	+13.903%
2025-04-07	44.6400	47.280000	44.176000	45.2100	-2.079%	134,004	+11.082%
2025-04-04	46.0700	47.385000	45.569500	46.1700	-2.718%	66,613	+8.772%
2025-04-03	48.5650	48.580000	47.330000	47.4600	-6.959%	53,347	+5.815%
2025-04-02	49.8800	51.190000	49.880000	51.0100	+1.614%	85,564	-1.549%
2025-04-01	49.8500	50.260000	49.411300	50.2000	+0.601%	25,008	+0.040%
2025-03-31	48.8600	50.130000	48.650000	49.9000	+0.747%	32,969	+0.641%
2025-03-28	50.7600	50.760000	49.460000	49.5300	-2.958%	37,243	+1.393%
2025-03-27	50.9400	51.500000	50.820000	51.0400	-0.313%	139,230	-1.607%
2025-03-26	51.4300	51.520000	51.000000	51.2000	-0.389%	24,600	-1.914%
2025-03-25	51.5189	51.524800	51.105000	51.4000	-0.058%	28,719	-2.296%
2025-03-24	50.7100	51.490000	50.710000	51.4300	+2.145%	19,149	-2.353%
2025-03-21	49.8800	50.380000	49.545000	50.3500	-0.553%	93,051	-0.258%
2025-03-20	50.4400	51.159000	50.440000	50.6300	-0.256%	38,471	-0.810%
2025-03-19	50.2000	51.020000	50.200000	50.7600	+1.419%	1,875,994	-1.064%
2025-03-18	50.4200	50.420000	49.890000	50.0500	-1.146%	28,976	+0.340%
2025-03-17	49.9900	50.810000	49.990000	50.6300	+1.321%	101,711	-0.810%
2025-03-14	49.5400	49.990000	49.420000	49.9700	+2.230%	66,517	+0.500%
2025-03-13	50.0000	50.000000	48.830000	48.8800	-2.455%	57,050	+2.741%
2025-03-12	50.9100	50.915500	49.750000	50.1100	-0.792%	52,319	+0.220%
2025-03-11	51.6300	51.630000	50.190000	50.5100	-2.112%	64,252	-0.574%
2025-03-10	52.0100	52.280000	51.240000	51.6000	-1.882%	114,570	-2.674%
2025-03-07	52.3600	52.720000	51.340000	52.5900	+0.057%	341,738	-4.507%
2025-03-06	52.6800	53.262300	52.490000	52.5600	-1.314%	46,975	-4.452%
2025-03-05	52.6800	53.320000	52.465000	53.2600	+1.332%	57,314	-5.708%
2025-03-04	52.4601	53.210000	52.140000	52.5600	-1.904%	21,483	-4.452%
2025-03-03	54.7000	54.890000	53.290000	53.5800	-1.471%	45,126	-6.271%
2025-02-28	53.9000	54.380000	53.720000	54.3800	+1.078%	13,765	-7.650%
2025-02-27	54.5200	54.570000	53.790000	53.8000	-1.447%	294,302	-6.654%
2025-02-26	54.8500	55.180000	54.540000	54.5900	+0.055%	11,320	-8.005%
2025-02-25	54.3300	54.725000	54.115500	54.5600	+0.683%	35,918	-7.955%
2025-02-24	54.1900	54.316900	53.960000	54.1900	+0.333%	21,796	-7.326%
2025-02-21	55.0201	55.020100	53.808900	54.0100	-2.474%	32,346	-7.017%
2025-02-20	55.3200	55.380000	54.900100	55.3800	-0.180%	24,751	-9.317%
2025-02-19	55.3100	55.500000	55.055000	55.4800	-0.166%	26,819	-9.481%
2025-02-18	55.6700	55.670000	55.314000	55.5725	+0.041%	12,986	-9.632%
2025-02-14	55.6100	55.730000	55.460000	55.5500	+0.689%	37,686	-9.595%
2025-02-13	54.9000	55.200000	54.790000	55.1700	+1.434%	51,355	-8.972%
2025-02-12	53.6800	54.400000	53.680000	54.3900	+0.110%	33,854	-7.667%
2025-02-11	54.1800	54.330000	54.064500	54.3300	-0.202%	34,260	-7.565%
2025-02-10	54.6400	54.640000	54.330000	54.4400	+0.092%	36,534	-7.752%
2025-02-07	55.0500	55.050000	54.320000	54.3900	-1.037%	27,206	-7.667%
2025-02-06	55.1900	55.390000	54.701600	54.9600	+0.863%	157,674	-8.624%
2025-02-05	54.6000	54.700000	54.210100	54.4900	-0.147%	13,136	-7.836%
2025-02-04	54.3300	54.587400	54.290000	54.5700	+0.813%	30,012	-7.971%
2025-02-03	53.4400	54.394400	53.440000	54.1300	-1.237%	40,048	-7.223%
2025-01-31	55.6500	55.650000	54.750000	54.8078	-1.848%	8,657	-8.371%
2025-01-30	55.4600	56.140000	55.460000	55.8400	+1.509%	33,911	-10.064%
2025-01-29	55.0100	55.310000	54.913300	55.0100	+0.146%	71,623	-8.708%
2025-01-28	54.8600	55.030300	54.720000	54.9300	-0.036%	49,231	-8.575%
2025-01-27	53.9200	54.950000	53.920000	54.9500	+1.085%	23,414	-8.608%
2025-01-24	54.5900	54.590000	54.270100	54.3600	-0.622%	41,350	-7.616%
2025-01-23	54.2100	54.710000	54.030000	54.7000	+0.829%	90,131	-8.190%
2025-01-22	54.5100	54.510000	54.210000	54.2500	-0.568%	81,886	-7.429%
2025-01-21	54.2800	54.630000	54.280000	54.5600	+1.056%	51,003	-7.955%
2025-01-17	54.1154	54.160000	53.980000	53.9900	+0.803%	29,046	-6.983%
2025-01-16	53.3100	53.640000	53.160000	53.5600	+0.337%	112,931	-6.236%
2025-01-15	53.9100	53.910000	53.315000	53.3800	+0.888%	34,246	-5.920%
2025-01-14	53.1100	53.110000	52.659900	52.9100	+0.494%	227,166	-5.084%
2025-01-13	52.0600	52.670000	52.000000	52.6500	+0.458%	14,848	-4.615%
2025-01-10	52.6700	52.770000	52.380000	52.4100	-1.281%	11,608	-4.179%
2025-01-08	52.8100	53.130000	52.700000	53.0900	+0.378%	81,282	-5.406%
2025-01-07	53.6300	53.755000	52.890000	52.8900	-1.159%	39,488	-5.048%
2025-01-06	53.6500	54.070000	53.440000	53.5100	+0.319%	31,374	-6.148%
2025-01-03	52.7500	53.340000	52.750000	53.3400	+0.718%	20,190	-5.849%
2025-01-02	53.7000	53.800000	52.790000	52.9600	-0.880%	30,871	-5.174%
2024-12-31	53.5300	53.760000	53.295800	53.4300	+0.056%	24,801	-6.008%
2024-12-30	53.6100	53.710000	53.060000	53.4000	-1.276%	68,126	-5.955%
2024-12-27	54.1700	54.450000	53.880000	54.0900	-0.825%	12,286	-7.155%
2024-12-26	54.1300	54.630000	54.130000	54.5400	+0.313%	36,269	-7.921%
2024-12-24	53.8600	54.430000	53.850000	54.3700	+0.928%	35,443	-7.633%
2024-12-23	53.7800	53.880000	53.370000	53.8700	-0.407%	44,989	-6.776%
2024-12-20	53.0400	54.410000	53.040000	54.0900	+1.749%	53,281	-7.155%
2024-12-19	53.6200	53.890000	53.040000	53.1600	+0.188%	388,251	-5.530%
2024-12-18	54.9100	55.140000	53.060000	53.0600	-3.545%	64,983	-5.352%
2024-12-17	55.1400	55.216000	54.900400	55.0100	-0.344%	35,382	-8.708%
2024-12-16	55.4400	55.641000	55.140000	55.2000	-0.487%	20,739	-9.022%
2024-12-13	55.6600	55.660000	55.300000	55.4700	-0.467%	16,977	-9.465%
2024-12-12	56.0300	56.079900	55.715000	55.7300	-0.713%	17,102	-9.887%
2024-12-11	56.0300	56.240000	55.980000	56.1300	+0.564%	99,178	-10.529%
2024-12-10	55.5600	56.210000	55.560000	55.8150	-0.277%	49,282	-10.024%
2024-12-09	56.4000	56.510000	55.928919	55.9700	-0.264%	20,488	-10.273%
2024-12-06	56.2100	56.480000	56.110000	56.1181	+0.805%	21,255	-10.510%
2024-12-05	55.8300	56.040000	55.670000	55.6700	-0.197%	39,582	-9.790%
2024-12-04	55.4200	55.780000	55.400000	55.7800	+0.505%	18,903	-9.968%
2024-12-03	55.8400	55.840000	55.354400	55.5000	-0.538%	23,231	-9.514%
2024-12-02	55.5100	55.880000	55.460000	55.8000	+0.662%	60,658	-10.000%
2024-11-29	55.3000	55.560000	55.300000	55.4328	+0.750%	4,403	-9.404%
2024-11-27	55.2200	55.300000	55.010100	55.0200	-0.127%	13,877	-8.724%
2024-11-26	55.2400	55.240000	54.990000	55.0900	-0.846%	20,524	-8.840%
2024-11-25	54.9200	55.840000	54.920000	55.5600	+2.396%	26,363	-9.611%
2024-11-22	53.7950	54.410000	53.795000	54.2600	+1.515%	101,047	-7.446%
2024-11-21	52.9100	53.500000	52.910000	53.4500	+1.021%	98,306	-6.043%
2024-11-20	52.7700	52.910000	52.500000	52.9100	+0.095%	65,909	-5.084%
2024-11-19	52.7500	53.000000	52.360000	52.8600	-0.732%	20,128	-4.994%
2024-11-18	53.4100	53.450000	53.140000	53.2500	+0.038%	28,176	-5.690%
2024-11-15	53.6300	53.770000	53.230000	53.2300	-1.004%	40,538	-5.655%
2024-11-14	53.9200	54.340000	53.770000	53.7700	-0.019%	23,223	-6.602%
2024-11-13	53.8600	54.020000	53.710000	53.7800	+0.149%	55,488	-6.620%
2024-11-12	53.8625	53.862500	53.480000	53.7000	-0.794%	155,218	-6.480%
2024-11-11	54.0100	54.340000	54.010000	54.1300	+0.876%	31,350	-7.223%
2024-11-08	53.4500	53.930000	53.450000	53.6600	+0.224%	10,242	-6.411%
2024-11-07	53.2100	53.750000	53.210000	53.5400	+0.924%	18,692	-6.201%
2024-11-06	52.9200	53.140000	52.585000	53.0500	+1.902%	84,253	-5.335%
2024-11-05	51.5800	52.070000	51.540000	52.0600	+1.009%	35,142	-3.534%
2024-11-04	51.2200	51.860000	51.220000	51.5400	+0.558%	30,504	-2.561%
2024-11-01	51.4200	51.550000	51.254100	51.2541	+0.242%	22,910	-2.018%
2024-10-31	51.8100	51.820000	51.120000	51.1303	-1.521%	15,052	-1.780%
2024-10-30	51.8544	52.190000	51.854400	51.9200	-0.173%	18,776	-3.274%
2024-10-29	51.7500	52.153500	51.640000	52.0100	-0.687%	40,817	-3.442%
2024-10-28	52.2800	52.540000	52.280000	52.3700	+0.964%	27,015	-4.105%
2024-10-25	52.2700	52.369900	51.830000	51.8700	-0.019%	58,736	-3.181%
2024-10-24	51.9700	51.980000	51.710000	51.8800	+0.640%	13,087	-3.200%
2024-10-23	51.6900	51.920000	51.310000	51.5500	-1.056%	19,586	-2.580%
2024-10-22	52.1100	52.208400	51.950000	52.1000	-1.026%	33,521	-3.608%
2024-10-21	53.0800	53.095000	52.522000	52.6400	-1.015%	77,013	-4.597%
2024-10-18	52.9856	53.230000	52.985600	53.1800	+0.472%	15,784	-5.566%
2024-10-17	53.1700	53.170000	52.830000	52.9300	-0.207%	7,929	-5.120%
2024-10-16	52.8800	53.090000	52.880000	53.0400	+0.779%	19,446	-5.317%
2024-10-15	52.7600	53.140000	52.600000	52.6300	+0.022%	18,983	-4.579%
2024-10-14	52.2200	52.618500	52.190000	52.6185	+0.645%	6,371	-4.558%
2024-10-11	51.8400	52.440000	51.840000	52.2815	+0.793%	6,314	-3.943%
2024-10-10	51.9600	52.100000	51.764500	51.8700	-0.613%	32,532	-3.181%
2024-10-09	51.8100	52.280000	51.810000	52.1900	+1.085%	20,636	-3.775%
2024-10-08	51.4400	51.740000	51.330000	51.6300	+0.291%	14,424	-2.731%
2024-10-07	51.6400	51.640000	51.160000	51.4800	-0.771%	14,431	-2.448%
2024-10-04	52.0100	52.010000	51.500000	51.8800	+1.052%	36,347	-3.200%
2024-10-03	51.3000	51.350000	50.980000	51.3400	-0.716%	18,537	-2.182%
2024-10-02	51.5500	51.810000	51.500000	51.7100	-0.424%	20,830	-2.881%
2024-10-01	51.8600	52.124800	51.480000	51.9300	-0.345%	17,398	-3.293%
2024-09-30	52.1900	52.190000	51.740000	52.1100	-0.610%	12,369	-3.627%
2024-09-27	52.3600	52.710000	52.260000	52.4300	+0.827%	98,703	-4.215%
2024-09-26	51.6800	52.050000	51.680000	52.0000	+1.841%	25,986	-3.423%
2024-09-25	51.0700	51.190000	50.945000	51.0600	-0.835%	23,767	-1.645%
2024-09-24	51.2800	51.490000	51.190000	51.4900	+0.981%	17,081	-2.466%
2024-09-23	50.6900	51.020000	50.610000	50.9900	+0.473%	22,855	-1.510%
2024-09-20	50.6200	50.760000	50.610000	50.7500	-0.451%	9,961	-1.044%
2024-09-19	51.2900	51.292000	50.860000	50.9800	+1.332%	18,577	-1.491%
2024-09-18	50.4400	50.840000	50.249000	50.3100	-0.159%	14,805	-0.179%
2024-09-17	50.3400	50.620000	50.230000	50.3900	+0.699%	7,615	-0.337%
2024-09-16	50.0100	50.090000	49.920000	50.0400	+0.401%	35,322	+0.360%
2024-09-13	49.4300	49.960000	49.430000	49.8401	+1.487%	8,496	+0.762%
2024-09-12	48.6400	49.110000	48.640000	49.1100	+1.237%	12,478	+2.260%
2024-09-11	47.8500	48.570000	47.372123	48.5100	+0.476%	30,144	+3.525%
2024-09-10	48.5500	48.550000	47.860000	48.2800	-0.556%	35,908	+4.018%
2024-09-09	48.4600	48.861894	48.460000	48.5500	+0.810%	14,536	+3.440%
2024-09-06	48.7400	48.810000	48.120000	48.1600	-1.048%	17,643	+4.277%
2024-09-05	48.7700	48.840000	48.550000	48.6700	-0.185%	8,190	+3.185%
2024-09-04	48.6100	48.940000	48.570000	48.7600	-0.041%	50,051	+2.994%
2024-09-03	49.1900	49.390000	48.630000	48.7800	-1.381%	21,491	+2.952%
2024-08-30	49.4401	49.465000	48.945000	49.4630	+0.371%	9,868	+1.530%
2024-08-29	49.5100	49.709900	49.100000	49.2800	+0.244%	10,115	+1.907%
2024-08-28	49.3400	49.345000	48.871500	49.1600	-0.787%	20,400	+2.156%
2024-08-27	49.2700	49.600000	49.200000	49.5500	+0.243%	12,302	+1.352%
2024-08-26	49.7500	49.894000	49.420000	49.4300	-0.403%	27,718	+1.598%
2024-08-23	48.9500	49.710000	48.910000	49.6300	+2.140%	35,593	+1.189%
2024-08-22	48.9600	49.000000	48.460000	48.5900	-0.675%	223,523	+3.355%
2024-08-21	48.4900	48.960000	48.490000	48.9200	+1.630%	32,599	+2.657%
2024-08-20	48.2700	48.420000	48.130000	48.1355	-0.456%	18,462	+4.330%
2024-08-19	47.9200	48.370000	47.920000	48.3559	+1.057%	10,135	+3.855%
2024-08-16	47.5600	47.940000	47.560000	47.8500	+0.293%	17,385	+4.953%
2024-08-15	47.6600	47.780000	47.240000	47.7100	+2.558%	18,183	+5.261%
2024-08-14	46.8400	46.840000	46.470000	46.5200	-0.552%	30,362	+7.954%
2024-08-13	46.2999	46.820000	46.299900	46.7784	+1.736%	13,239	+7.357%
2024-08-12	46.2900	46.290000	45.860100	45.9800	-0.670%	61,489	+9.221%
2024-08-09	46.2800	46.450000	46.100000	46.2900	+0.195%	40,458	+8.490%
2024-08-08	45.5100	46.240000	45.510000	46.2000	+2.303%	26,128	+8.701%
2024-08-07	46.2600	46.375000	45.130000	45.1600	-1.783%	16,080	+11.205%
2024-08-06	45.5600	46.575000	45.550000	45.9800	+1.501%	54,697	+9.221%
2024-08-05	44.6800	45.730000	44.670000	45.3000	-2.685%	47,967	+10.861%
2024-08-02	46.8400	46.840000	46.110000	46.5500	-2.595%	27,866	+7.884%
2024-08-01	49.0000	49.000000	47.415000	47.7900	-2.350%	120,633	+5.085%
2024-07-31	49.1700	49.590000	48.940000	48.9400	+0.349%	24,692	+2.615%
2024-07-30	48.6600	48.810000	48.460000	48.7700	+0.412%	14,309	+2.973%
2024-07-29	48.1600	48.640000	48.070000	48.5700	+1.082%	65,732	+3.397%
2024-07-26	47.6700	48.240000	47.670000	48.0500	+2.017%	58,421	+4.516%
2024-07-25	47.1100	47.826300	47.079200	47.1000	-1.092%	1,845,344	+6.624%
2024-07-24	48.3600	48.383400	47.590000	47.6200	-2.418%	358,135	+5.460%
2024-07-23	48.8900	49.075000	48.740000	48.8000	-0.530%	126,739	+2.910%
2024-07-22	48.9400	49.100000	48.420000	49.0600	+0.533%	32,138	+2.364%
2024-07-19	48.9000	49.040000	48.565000	48.8000	-0.550%	38,162	+2.910%
2024-07-18	49.4600	50.270000	48.970000	49.0700	-1.188%	142,764	+2.344%
2024-07-17	49.9600	50.120000	49.660000	49.6600	-1.253%	30,826	+1.128%
2024-07-16	49.0900	50.320000	49.090000	50.2900	+2.675%	55,046	-0.139%
2024-07-15	49.1400	49.410000	48.900000	48.9800	-0.305%	211,224	+2.532%
2024-07-12	48.7400	49.435000	48.740000	49.1300	+1.508%	35,035	+2.219%
2024-07-11	47.9600	48.465000	47.890000	48.4000	+1.745%	129,408	+3.760%
2024-07-10	47.3800	47.620000	47.260000	47.5700	+0.763%	34,476	+5.571%
2024-07-09	47.3700	47.573000	47.210000	47.2100	-0.296%	30,949	+6.376%
2024-07-08	47.2700	47.510000	47.270000	47.3500	+0.445%	52,531	+6.061%
2024-07-05	47.1900	47.220000	46.930000	47.1400	-0.127%	33,151	+6.534%
2024-07-03	47.3300	47.460000	47.200000	47.2000	-0.085%	67,577	+6.398%
2024-07-02	46.9900	47.340000	46.990000	47.2400	+0.148%	36,579	+6.308%
2024-07-01	48.0200	48.020000	47.050000	47.1700	-1.811%	171,338	+6.466%
2024-06-28	47.9400	48.210000	47.860100	48.0400	0.000%	89,616	+4.538%
2024-06-27	47.9700	48.040000	47.880000	48.0400	+0.021%	20,818	+4.538%
2024-06-26	47.7901	48.080000	47.790000	48.0300	-0.104%	19,442	+4.560%
2024-06-25	48.5400	48.540000	48.010100	48.0800	-1.070%	23,383	+4.451%
2024-06-24	48.4900	48.810000	48.441900	48.6000	+0.041%	84,280	+3.333%
2024-06-21	48.4000	48.610000	48.270000	48.5800	+0.517%	28,361	+3.376%
2024-06-20	48.1800	48.440000	48.180000	48.3300	+0.207%	29,691	+3.911%
2024-06-18	48.3500	48.360000	48.220000	48.2300	-0.248%	36,294	+4.126%
2024-06-17	47.5900	48.440000	47.590000	48.3500	+1.384%	34,864	+3.868%
2024-06-14	47.9300	47.950000	47.435000	47.6900	-1.263%	34,714	+5.305%
2024-06-13	48.3800	48.380000	48.031500	48.3000	-0.268%	18,409	+3.975%
2024-06-12	48.7000	48.900000	48.326300	48.4300	+0.833%	39,615	+3.696%
2024-06-11	48.0700	48.070000	47.894900	48.0300	-0.662%	14,711	+4.560%
2024-06-10	47.9600	48.360000	47.960000	48.3500	+0.436%	26,829	+3.868%
2024-06-07	48.0800	48.390000	48.080000	48.1400	-0.476%	71,235	+4.321%
2024-06-06	48.5600	48.560000	48.290000	48.3700	-0.062%	21,915	+3.825%
2024-06-05	48.1800	48.430000	47.910000	48.4000	+0.686%	19,639	+3.760%
2024-06-04	48.0600	48.320000	47.935000	48.0700	-0.620%	50,228	+4.473%
2024-06-03	48.3800	48.380000	47.940000	48.3700	+0.228%	19,608	+3.825%
2024-05-31	47.6700	48.270000	47.517900	48.2600	+1.664%	25,574	+4.061%
2024-05-30	47.0800	47.570000	47.080000	47.4700	+1.172%	119,021	+5.793%
2024-05-29	46.9100	46.989500	46.830000	46.9200	-1.054%	29,464	+7.033%
2024-05-28	47.4900	47.660000	47.203700	47.4200	-0.210%	75,369	+5.905%
2024-05-24	47.2300	47.520000	47.230000	47.5200	+1.452%	12,199	+5.682%
2024-05-23	47.5400	47.540000	46.780000	46.8400	-1.327%	65,471	+7.216%
2024-05-22	48.0300	48.030000	47.380000	47.4700	-1.474%	60,716	+5.793%
2024-05-21	48.2400	48.250000	48.020000	48.1800	-0.166%	17,982	+4.234%
2024-05-20	48.2800	48.490000	48.170000	48.2600	-0.062%	16,343	+4.061%
2024-05-17	48.1400	48.290000	48.120000	48.2900	+0.228%	52,537	+3.997%
2024-05-16	48.4200	48.460000	48.180000	48.1800	-0.475%	32,827	+4.234%
2024-05-15	48.4400	48.461800	48.230100	48.4100	+0.519%	16,689	+3.739%
2024-05-14	48.2600	48.350000	48.000800	48.1600	+0.312%	15,492	+4.277%
2024-05-13	48.2800	48.350000	47.910000	48.0100	+0.042%	27,357	+4.603%
2024-05-10	48.2000	48.200000	47.880900	47.9900	-0.312%	21,349	+4.647%
2024-05-09	47.6100	48.140000	47.540000	48.1400	+1.007%	18,541	+4.321%
2024-05-08	47.4300	47.680000	47.430000	47.6600	-0.251%	19,979	+5.371%
2024-05-07	48.0801	48.120700	47.780000	47.7800	-0.339%	17,587	+5.107%
2024-05-06	47.7400	48.000000	47.740000	47.9425	+0.910%	22,405	+4.750%
2024-05-03	47.6400	47.950000	47.490000	47.5100	+0.678%	30,092	+5.704%
2024-05-02	47.2600	47.270000	46.790000	47.1900	+0.511%	527,681	+6.421%
2024-05-01	47.1800	47.660000	46.790200	46.9500	-0.928%	30,762	+6.965%
2024-04-30	47.9700	48.040000	47.370000	47.3900	-2.107%	31,537	+5.972%
2024-04-29	48.2900	48.410000	48.170000	48.4100	+0.917%	22,321	+3.739%
2024-04-26	47.8700	48.170000	47.860000	47.9700	+0.398%	28,779	+4.690%
2024-04-25	47.5400	47.870100	47.100000	47.7800	-0.251%	23,745	+5.107%
2024-04-24	47.7000	48.120000	47.580000	47.9000	+0.567%	17,268	+4.843%
2024-04-23	47.2600	47.740000	47.200000	47.6300	+1.276%	108,734	+5.438%
2024-04-22	46.8700	47.240000	46.690000	47.0300	+0.750%	10,836	+6.783%
2024-04-19	46.7000	46.980000	46.560000	46.6800	-0.086%	17,532	+7.584%
2024-04-18	46.9500	47.200000	46.650000	46.7200	+0.021%	11,708	+7.491%
2024-04-17	47.2300	47.230000	46.650000	46.7100	-0.426%	26,480	+7.514%
2024-04-16	47.0100	47.190000	46.750000	46.9100	-0.543%	56,653	+7.056%
2024-04-15	48.2100	48.210000	47.070000	47.1660	-1.057%	25,382	+6.475%
2024-04-12	48.1900	48.190000	47.540000	47.6700	-1.934%	74,269	+5.349%
2024-04-11	48.5800	48.730000	48.170000	48.6100	+0.165%	15,716	+3.312%
2024-04-10	48.7500	48.750000	48.340000	48.5300	-2.177%	22,627	+3.482%
2024-04-09	49.6300	49.630000	49.050000	49.6100	+0.364%	22,711	+1.230%
2024-04-08	49.3200	49.625000	49.320000	49.4300	+0.529%	26,699	+1.598%
2024-04-05	48.8400	49.240000	48.840000	49.1700	+0.696%	67,150	+2.135%
2024-04-04	50.1500	50.150000	48.810000	48.8300	-1.632%	53,208	+2.847%
2024-04-03	49.5500	49.850200	49.550000	49.6400	-0.361%	16,312	+1.168%
2024-04-02	50.0800	50.120000	49.680000	49.8200	-1.852%	44,215	+0.803%
2024-04-01	51.0500	51.050000	50.700000	50.7600	-0.510%	14,825	-1.064%
2024-03-28	50.8900	51.184800	50.890000	51.0200	+0.177%	41,498	-1.568%
2024-03-27	50.3500	50.930000	50.350000	50.9300	+1.636%	19,315	-1.394%
2024-03-26	50.2700	50.370100	50.090000	50.1100	+0.180%	50,702	+0.220%
2024-03-25	50.2900	50.450000	50.020000	50.0200	-0.537%	23,027	+0.400%
2024-03-22	50.6600	50.660000	50.238900	50.2900	-1.062%	44,095	-0.139%
2024-03-21	50.3900	50.915000	50.390000	50.8300	+0.953%	59,553	-1.200%
2024-03-20	49.6500	50.350000	49.640000	50.3500	+1.512%	46,427	-0.258%
2024-03-19	49.2708	49.600000	49.230000	49.6000	+1.018%	21,923	+1.250%
2024-03-18	49.2600	49.330100	49.020000	49.1000	-0.165%	19,725	+2.281%
2024-03-15	49.1900	49.471800	49.140000	49.1810	-0.403%	90,357	+2.113%
2024-03-14	50.1500	50.150000	49.150000	49.3800	-1.358%	57,479	+1.701%
2024-03-13	50.0300	50.300000	50.030000	50.0600	+0.462%	26,057	+0.320%
2024-03-12	49.5900	49.961900	49.550000	49.8300	+0.565%	25,230	+0.783%
2024-03-11	49.4600	49.650000	49.295000	49.5500	+0.061%	136,157	+1.352%
2024-03-08	49.8600	49.860000	49.425000	49.5200	+0.162%	30,404	+1.414%
2024-03-07	49.3600	49.690000	49.360000	49.4400	+0.365%	19,448	+1.578%
2024-03-06	49.3700	49.498800	49.110800	49.2600	+0.163%	18,250	+1.949%
2024-03-05	49.0900	49.450000	49.090000	49.1800	-0.223%	61,254	+2.115%
2024-03-04	49.4400	49.610000	49.290000	49.2900	-0.464%	39,402	+1.887%
2024-03-01	49.5100	49.645000	49.190100	49.5200	-0.141%	32,461	+1.414%
2024-02-29	49.5511	49.640000	49.285100	49.5900	+0.670%	27,223	+1.270%
2024-02-28	48.8600	49.370000	48.860000	49.2600	+0.469%	35,627	+1.949%
2024-02-27	48.9200	49.090000	48.830000	49.0300	+1.166%	16,811	+2.427%
2024-02-26	48.6300	48.805000	48.430000	48.4650	-0.462%	28,026	+3.621%
2024-02-23	48.5500	48.830000	48.495000	48.6900	+0.350%	28,418	+3.142%
2024-02-22	48.2600	48.586900	48.260000	48.5200	+1.168%	27,242	+3.504%
2024-02-21	47.6200	48.090100	47.620000	47.9600	+0.545%	34,331	+4.712%
2024-02-20	47.4700	47.745000	47.440000	47.7000	-0.334%	26,902	+5.283%
2024-02-16	47.7900	48.180200	47.790000	47.8600	-0.788%	32,363	+4.931%
2024-02-15	47.9900	48.253800	47.990000	48.2400	+0.921%	14,158	+4.104%
2024-02-14	47.6600	47.820000	47.290000	47.8000	+0.865%	23,536	+5.063%
2024-02-13	47.4000	47.570000	47.102000	47.3900	-2.309%	147,105	+5.972%
2024-02-12	47.8900	48.660000	47.890000	48.5100	+1.401%	86,473	+3.525%
2024-02-09	47.8500	47.935000	47.520000	47.8400	-0.437%	94,056	+4.975%
2024-02-08	47.7200	48.070000	47.720000	48.0500	+1.073%	17,634	+4.516%
2024-02-07	47.4100	47.740000	47.280000	47.5400	+0.635%	18,300	+5.637%
2024-02-06	46.8500	47.249900	46.850000	47.2400	+0.876%	25,876	+6.308%
2024-02-05	47.0500	47.050000	46.510000	46.8300	-1.223%	98,781	+7.239%
2024-02-02	47.3200	47.700000	46.695000	47.4100	-0.063%	32,832	+5.927%
2024-02-01	46.8500	47.440000	46.510000	47.4400	+2.175%	24,371	+5.860%
2024-01-31	47.0300	47.251300	46.390000	46.4300	-1.590%	54,391	+8.163%
2024-01-30	47.1200	47.370000	47.120000	47.1800	-0.127%	42,268	+6.443%
2024-01-29	46.7300	47.265000	46.625000	47.2400	+1.200%	50,903	+6.308%
2024-01-26	46.7041	46.850000	46.590000	46.6800	+0.301%	113,967	+7.584%
2024-01-25	46.2100	46.540000	46.090500	46.5400	+1.108%	158,796	+7.907%
2024-01-24	46.6100	46.650000	46.000000	46.0300	-0.626%	43,480	+9.103%
2024-01-23	46.7200	46.737300	46.163800	46.3200	-0.750%	90,837	+8.420%
2024-01-22	46.6000	46.900000	46.510000	46.6700	+0.258%	74,997	+7.607%
2024-01-19	46.2200	46.630000	45.910000	46.5500	+0.867%	112,310	+7.884%
2024-01-18	45.8800	46.180000	45.635400	46.1500	+1.029%	19,769	+8.819%
2024-01-17	45.5100	45.720000	45.500000	45.6800	-0.760%	23,583	+9.939%
2024-01-16	45.7500	46.060000	45.590800	46.0300	-0.043%	81,243	+9.103%
2024-01-12	46.7017	46.758900	46.010000	46.0500	-1.392%	18,533	+9.055%
2024-01-11	46.7100	46.720000	46.190000	46.7000	-0.256%	35,751	+7.537%
2024-01-10	46.6200	46.869900	46.620000	46.8200	+0.472%	63,131	+7.262%
2024-01-09	46.6700	46.730000	46.499900	46.6000	-0.788%	159,474	+7.768%
2024-01-08	46.2800	47.010000	46.280000	46.9700	+1.403%	285,089	+6.919%
2024-01-05	45.8800	46.620000	45.880000	46.3200	+0.739%	89,960	+8.420%
2024-01-04	46.0200	46.315200	45.980000	45.9800	-0.239%	66,231	+9.221%
2024-01-03	46.7500	46.750000	46.050000	46.0900	-2.414%	84,821	+8.961%
2024-01-02	47.2500	47.522700	47.080000	47.2300	-0.673%	14,451	+6.331%
2023-12-29	47.6800	47.848200	47.490000	47.5500	-0.377%	22,287	+5.615%
2023-12-28	47.6700	47.770000	47.620000	47.7300	+0.189%	16,880	+5.217%
2023-12-27	47.5600	47.660000	47.435000	47.6400	+0.168%	31,594	+5.416%
2023-12-26	47.4800	47.615000	47.428100	47.5600	+0.126%	32,045	+5.593%
2023-12-22	47.6200	47.797900	47.333500	47.5000	-0.419%	28,072	+5.726%
2023-12-21	47.4700	47.730000	47.240000	47.7000	+1.814%	60,670	+5.283%
2023-12-20	47.6800	47.820000	46.830000	46.8500	-1.946%	62,139	+7.193%
2023-12-19	47.4800	47.840000	47.480000	47.7800	+1.229%	27,977	+5.107%
2023-12-18	47.0900	47.250800	46.936000	47.2000	-0.085%	25,488	+6.398%
2023-12-15	47.5500	47.550000	47.120000	47.2400	-0.860%	46,962	+6.308%
2023-12-14	47.0900	47.770000	47.000000	47.6500	+2.363%	152,944	+5.393%
2023-12-13	45.6500	46.560000	45.340200	46.5500	+1.972%	82,332	+7.884%
2023-12-12	45.5600	45.755000	45.480000	45.6500	0.000%	68,880	+10.011%
2023-12-11	45.1500	45.710000	45.150000	45.6500	+1.085%	25,717	+10.011%
2023-12-08	44.8400	45.220000	44.840000	45.1600	+0.646%	39,737	+11.205%
2023-12-07	44.7500	44.945000	44.600000	44.8700	+0.605%	38,354	+11.923%
2023-12-06	44.5700	44.950000	44.570000	44.6000	+0.905%	69,863	+12.601%
2023-12-05	44.4800	44.480000	44.150000	44.2000	-1.074%	27,386	+13.620%
2023-12-04	44.2500	44.910000	44.250000	44.6800	+0.631%	65,578	+12.399%
2023-12-01	43.3800	44.440000	43.380000	44.4000	+2.802%	64,718	+13.108%
2023-11-30	43.2400	43.240000	42.820000	43.1900	+0.349%	68,700	+16.277%
2023-11-29	43.1800	43.520000	43.011000	43.0400	+0.303%	108,102	+16.682%
2023-11-28	42.8600	43.089100	42.700000	42.9100	-0.023%	67,940	+17.036%
2023-11-27	42.7800	43.035000	42.720000	42.9200	+0.023%	33,492	+17.008%
2023-11-24	42.7700	42.940000	42.770000	42.9100	+0.070%	19,237	+17.036%
2023-11-22	42.9100	43.103200	42.734400	42.8800	+0.634%	31,755	+17.118%
2023-11-21	42.6400	42.680000	42.450000	42.6100	-0.490%	64,808	+17.860%
2023-11-20	42.7000	42.940000	42.590000	42.8200	+0.187%	125,107	+17.282%
2023-11-17	42.8900	42.890000	42.650000	42.7400	+0.588%	114,523	+17.501%
2023-11-16	42.7600	42.830000	42.334600	42.4900	-1.071%	35,013	+18.193%

.dark-mode .kM6mnK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kM6mnK{ color: #333333; background-color: white; border: 2px solid #333333; }RSPDInvesco S&P 500 Equal Weight Consumer Discretionary ETFstock NYSE ETF

RSPD
Invesco S&P 500 Equal Weight Consumer Discretionary ETF
stock NYSE ETF