S&P 500 EW Invesco ETF (NY: RSP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	157.19	157.30	155.11	155.19	8,999,224	-2.01(-1.28%)
Jan 30, 2024	156.73	157.55	156.57	157.20	7,316,784	+0.03(+0.02%)
Jan 29, 2024	156.06	157.23	155.81	157.17	4,536,555	+0.95(+0.61%)
Jan 26, 2024	156.38	156.70	155.92	156.22	6,046,778	+0.02(+0.01%)
Jan 25, 2024	155.89	156.22	155.09	156.20	5,878,895	+1.56(+1.01%)
Jan 24, 2024	156.42	156.43	154.54	154.64	5,734,175	-0.80(-0.52%)
Jan 23, 2024	155.72	156.11	154.90	155.45	4,828,276	+0.08(+0.05%)
Jan 22, 2024	155.02	155.93	154.98	155.37	10,045,769	+0.81(+0.53%)
Jan 19, 2024	153.73	154.88	152.82	154.55	8,558,325	+1.18(+0.77%)
Jan 18, 2024	152.78	153.51	151.92	153.37	7,322,957	+0.78(+0.51%)
Jan 17, 2024	152.62	153.34	151.86	152.59	5,821,814	-1.21(-0.79%)
Jan 16, 2024	154.10	154.21	153.26	153.80	6,998,815	-0.98(-0.63%)
Jan 12, 2024	155.86	156.10	154.44	154.78	5,614,251	-0.35(-0.22%)
Jan 11, 2024	155.53	155.56	153.90	155.13	7,128,539	-0.45(-0.29%)
Jan 10, 2024	155.31	155.87	154.80	155.58	4,657,929	+0.27(+0.17%)
Jan 09, 2024	155.11	155.80	154.80	155.31	6,470,641	-0.79(-0.51%)
Jan 08, 2024	154.40	156.10	154.04	156.10	8,018,470	+1.66(+1.07%)
Jan 05, 2024	153.75	155.33	153.57	154.44	8,448,462	+0.45(+0.29%)
Jan 04, 2024	154.20	155.02	153.93	154.00	5,667,641	-0.26(-0.17%)
Jan 03, 2024	155.71	155.71	154.04	154.26	9,282,227	-2.31(-1.48%)
Jan 02, 2024	155.75	157.06	155.50	156.57	9,895,222	+0.05(+0.03%)
Dec 29, 2023	156.76	157.24	156.05	156.52	5,382,992	-0.60(-0.39%)
Dec 28, 2023	156.78	157.31	156.77	157.12	4,079,418	+0.35(+0.22%)
Dec 27, 2023	156.80	157.03	156.31	156.78	4,416,331	+0.15(+0.10%)
Dec 26, 2023	156.01	157.03	155.77	156.63	4,086,263	+0.89(+0.57%)
Dec 22, 2023	155.65	156.31	155.07	155.74	5,797,045	+0.53(+0.34%)
Dec 21, 2023	154.56	155.25	153.81	155.21	7,044,064	+1.88(+1.23%)
Dec 20, 2023	155.53	156.10	153.26	153.32	7,700,908	-2.58(-1.65%)
Dec 19, 2023	155.13	155.97	154.93	155.90	10,515,678	+1.30(+0.84%)
Dec 18, 2023	155.13	155.24	154.37	154.60	11,252,864	+0.07(+0.04%)
Dec 15, 2023	155.41	155.43	154.01	154.53	8,991,217	-1.11(-0.71%)
Dec 14, 2023	154.78	156.35	154.78	155.64	21,608,352	+2.09(+1.36%)
Dec 13, 2023	150.34	153.59	150.11	153.55	11,918,466	+3.19(+2.12%)
Dec 12, 2023	150.16	150.55	149.42	150.36	4,686,782	+0.27(+0.18%)
Dec 11, 2023	148.95	150.11	148.87	150.09	7,198,056	+1.32(+0.89%)
Dec 08, 2023	148.17	149.14	148.09	148.76	5,244,621	+0.46(+0.31%)
Dec 07, 2023	148.00	148.47	147.62	148.30	6,127,746	+0.78(+0.53%)
Dec 06, 2023	148.17	148.81	147.39	147.52	5,301,006	+0.05(+0.03%)
Dec 05, 2023	148.18	148.22	147.16	147.47	6,460,995	-1.32(-0.89%)
Dec 04, 2023	147.74	149.20	147.74	148.79	9,688,117	+0.07(+0.05%)
Dec 01, 2023	146.38	148.77	146.24	148.73	12,207,068	+2.20(+1.50%)
Nov 30, 2023	145.78	146.59	145.11	146.52	7,878,966	+1.23(+0.85%)
Nov 29, 2023	145.36	146.31	145.09	145.29	5,800,020	+0.57(+0.40%)
Nov 28, 2023	144.68	145.39	144.34	144.72	4,008,819	-0.14(-0.10%)
Nov 27, 2023	144.79	145.07	144.37	144.85	3,894,728	-0.30(-0.20%)
Nov 24, 2023	144.68	145.27	144.60	145.15	1,170,265	+0.43(+0.29%)
Nov 22, 2023	144.51	145.10	144.26	144.72	4,441,427	+0.67(+0.47%)
Nov 21, 2023	144.07	144.33	143.75	144.05	4,668,601	-0.27(-0.18%)
Nov 20, 2023	143.59	144.66	143.09	144.32	6,519,909	+0.57(+0.40%)
Nov 17, 2023	143.71	143.91	143.22	143.75	5,088,526	+0.69(+0.48%)
Nov 16, 2023	143.41	143.79	142.62	143.06	5,533,048	-0.47(-0.33%)
Nov 15, 2023	143.15	144.48	143.15	143.53	8,231,751	+0.67(+0.47%)
Nov 14, 2023	141.07	143.30	141.06	142.86	15,338,870	+3.96(+2.85%)
Nov 13, 2023	138.63	139.27	138.38	138.90	4,192,246	-0.18(-0.13%)
Nov 10, 2023	138.04	139.20	137.36	139.07	6,868,227	+1.61(+1.17%)
Nov 09, 2023	139.19	139.25	137.37	137.46	6,344,282	-1.18(-0.85%)
Nov 08, 2023	139.03	139.25	138.06	138.64	4,041,663	-0.23(-0.16%)
Nov 07, 2023	138.91	139.23	138.39	138.87	3,680,955	-0.30(-0.21%)
Nov 06, 2023	140.01	140.14	138.70	139.16	5,116,153	-0.73(-0.52%)
Nov 03, 2023	139.13	140.54	139.08	139.89	7,563,958	+2.25(+1.64%)
Nov 02, 2023	135.78	137.75	135.73	137.64	8,058,318	+2.98(+2.22%)
Nov 01, 2023	134.24	134.91	133.55	134.66	6,586,560	+0.46(+0.34%)
Oct 31, 2023	133.41	134.34	132.89	134.20	6,093,721	+1.11(+0.83%)
Oct 30, 2023	132.90	133.43	131.94	133.10	10,961,742	+1.04(+0.79%)
Oct 27, 2023	133.94	133.94	131.74	132.06	7,838,832	-1.54(-1.15%)
Oct 26, 2023	133.77	134.78	133.40	133.60	14,059,192	-0.28(-0.21%)
Oct 25, 2023	134.73	134.96	133.69	133.88	6,701,603	-1.49(-1.10%)
Oct 24, 2023	135.16	136.00	134.71	135.37	6,414,691	+0.86(+0.64%)
Oct 23, 2023	134.71	135.98	134.26	134.51	7,243,802	-0.86(-0.64%)
Oct 20, 2023	136.80	137.03	135.33	135.37	5,314,058	-1.71(-1.25%)
Oct 19, 2023	138.77	139.37	136.85	137.08	6,129,730	-1.72(-1.24%)
Oct 18, 2023	140.33	140.41	138.60	138.80	4,035,239	-2.23(-1.58%)
Oct 17, 2023	139.52	141.78	139.52	141.03	5,015,029	+0.69(+0.49%)
Oct 16, 2023	139.59	140.59	138.97	140.34	4,043,837	+1.73(+1.25%)
Oct 13, 2023	139.33	139.75	138.02	138.61	5,080,837	-0.31(-0.22%)
Oct 12, 2023	140.86	140.90	138.10	138.91	6,455,610	-1.76(-1.25%)
Oct 11, 2023	140.51	140.98	139.69	140.67	4,262,435	+0.30(+0.21%)
Oct 10, 2023	139.68	141.21	139.59	140.38	5,255,928	+1.07(+0.77%)
Oct 09, 2023	137.75	139.52	137.66	139.31	4,003,315	+0.99(+0.71%)
Oct 06, 2023	136.47	139.05	135.67	138.32	8,292,686	+1.19(+0.86%)
Oct 05, 2023	137.43	137.72	136.31	137.14	5,036,891	-0.40(-0.29%)
Oct 04, 2023	137.11	137.66	135.86	137.53	7,574,058	+0.78(+0.57%)
Oct 03, 2023	137.63	138.24	136.25	136.75	6,657,155	-1.66(-1.20%)
Oct 02, 2023	139.56	139.78	137.73	138.41	7,761,862	-1.58(-1.13%)
Sep 29, 2023	141.28	141.49	139.59	139.99	5,910,188	-0.38(-0.27%)
Sep 28, 2023	139.40	140.89	139.40	140.37	6,595,069	+0.97(+0.69%)
Sep 27, 2023	139.95	140.11	138.46	139.40	5,641,570	+0.05(+0.04%)
Sep 26, 2023	140.54	140.89	139.22	139.35	4,061,136	-1.99(-1.41%)
Sep 25, 2023	140.38	141.37	140.80	141.34	6,259,250	+0.36(+0.25%)
Sep 22, 2023	141.79	141.97	140.85	140.98	3,404,048	-0.56(-0.40%)
Sep 21, 2023	143.28	143.43	141.46	141.54	4,836,085	-2.39(-1.66%)
Sep 20, 2023	145.15	145.64	143.88	143.93	4,178,434	-0.66(-0.46%)
Sep 19, 2023	144.82	144.99	143.91	144.60	3,860,340	-0.24(-0.16%)
Sep 18, 2023	145.14	145.28	144.46	144.83	2,878,263	-0.35(-0.24%)
Sep 15, 2023	145.94	146.29	145.04	145.18	3,697,790	-1.23(-0.84%)
Sep 14, 2023	145.70	146.51	145.56	146.41	3,131,498	+1.69(+1.17%)
Sep 13, 2023	145.44	145.62	144.31	144.72	3,884,934	-0.58(-0.40%)
Sep 12, 2023	145.15	145.95	145.12	145.30	3,113,103	-0.19(-0.13%)
Sep 11, 2023	145.92	146.16	145.22	145.49	2,965,719	+0.24(+0.16%)
Sep 08, 2023	145.38	145.62	144.99	145.25	2,521,777	+0.07(+0.05%)
Sep 07, 2023	145.36	145.68	144.67	145.18	4,914,097	-0.58(-0.40%)
Sep 06, 2023	146.00	146.38	145.04	145.76	5,102,765	-0.50(-0.34%)
Sep 05, 2023	147.87	147.87	146.21	146.26	3,816,683	-1.83(-1.24%)
Sep 01, 2023	148.41	148.71	147.66	148.09	4,926,241	+0.61(+0.41%)
Aug 31, 2023	148.26	148.32	147.43	147.48	5,402,112	-0.52(-0.35%)
Aug 30, 2023	147.62	148.22	147.47	148.00	6,239,444	+0.46(+0.31%)
Aug 29, 2023	146.00	147.58	145.74	147.54	5,450,679	+1.64(+1.13%)
Aug 28, 2023	145.48	146.27	145.37	145.90	4,344,344	+1.08(+0.75%)
Aug 25, 2023	144.68	145.40	143.59	144.82	5,482,678	+0.73(+0.51%)
Aug 24, 2023	145.39	146.39	144.07	144.09	3,335,860	-1.40(-0.96%)
Aug 23, 2023	144.59	145.61	144.28	145.49	3,744,033	+1.20(+0.83%)
Aug 22, 2023	145.13	145.34	144.14	144.29	4,020,872	-0.57(-0.39%)
Aug 21, 2023	145.01	145.28	143.86	144.86	3,972,621	-0.03(-0.02%)
Aug 18, 2023	143.75	145.12	143.55	144.89	4,731,037	+0.26(+0.18%)
Aug 17, 2023	146.32	146.41	144.54	144.63	5,176,247	-1.12(-0.77%)
Aug 16, 2023	146.63	147.24	145.71	145.75	5,474,940	-1.07(-0.73%)
Aug 15, 2023	147.90	147.94	146.67	146.82	3,496,866	-1.96(-1.32%)
Aug 14, 2023	148.53	148.80	148.00	148.78	2,977,524	-0.03(-0.02%)
Aug 11, 2023	148.32	149.21	148.18	148.81	4,207,774	+0.03(+0.02%)
Aug 10, 2023	149.69	150.62	148.46	148.78	4,008,614	-0.18(-0.12%)
Aug 09, 2023	149.51	149.96	148.74	148.96	5,200,251	-0.43(-0.29%)
Aug 08, 2023	148.80	149.54	147.95	149.39	3,579,909	-0.75(-0.50%)
Aug 07, 2023	149.45	150.23	149.40	150.14	3,414,508	+1.26(+0.85%)
Aug 04, 2023	149.87	150.64	148.69	148.88	4,082,646	-0.67(-0.45%)
Aug 03, 2023	149.73	150.06	148.98	149.55	4,952,720	-0.75(-0.50%)
Aug 02, 2023	150.58	151.03	149.97	150.30	6,138,224	-1.45(-0.95%)
Aug 01, 2023	151.67	152.14	151.28	151.74	3,089,839	-0.62(-0.41%)
Jul 31, 2023	152.23	152.67	151.84	152.36	3,872,659	+0.47(+0.31%)
Jul 28, 2023	152.53	152.58	151.29	151.89	6,103,682	+0.75(+0.49%)
Jul 27, 2023	153.24	153.24	150.88	151.14	6,157,677	-1.34(-0.88%)
Jul 26, 2023	151.84	152.81	151.75	152.48	5,234,138	+0.34(+0.23%)
Jul 25, 2023	151.83	152.56	151.60	152.14	5,093,269	+0.11(+0.07%)
Jul 24, 2023	151.89	152.31	151.55	152.03	3,413,492	+0.42(+0.28%)
Jul 21, 2023	151.89	152.07	151.13	151.60	5,602,911	+0.22(+0.14%)
Jul 20, 2023	151.39	151.66	150.86	151.39	7,666,528	-0.16(-0.10%)
Jul 19, 2023	151.09	151.81	150.94	151.55	8,693,069	+0.75(+0.50%)
Jul 18, 2023	149.87	151.10	149.75	150.80	5,532,520	+0.93(+0.62%)
Jul 17, 2023	149.31	150.29	148.86	149.87	5,441,517	+0.28(+0.19%)
Jul 14, 2023	150.61	150.61	149.21	149.59	6,450,193	-0.89(-0.59%)
Jul 13, 2023	150.21	150.71	149.86	150.47	5,548,623	+0.71(+0.47%)
Jul 12, 2023	150.48	150.53	149.59	149.76	6,779,145	+0.69(+0.46%)
Jul 11, 2023	147.78	149.25	147.75	149.08	10,334,424	+1.66(+1.13%)
Jul 10, 2023	146.01	147.59	145.95	147.41	4,214,268	+1.31(+0.90%)
Jul 07, 2023	145.51	147.36	145.42	146.11	3,266,432	+0.36(+0.25%)
Jul 06, 2023	145.59	145.88	144.55	145.74	7,897,850	-1.20(-0.82%)
Jul 05, 2023	146.96	147.39	146.45	146.94	4,405,513	-0.63(-0.43%)
Jul 03, 2023	146.92	147.80	146.72	147.57	2,843,550	+0.36(+0.25%)
Jun 30, 2023	146.82	147.58	146.47	147.21	4,820,692	+1.29(+0.88%)
Jun 29, 2023	144.74	145.94	144.45	145.92	7,736,474	+1.13(+0.78%)
Jun 28, 2023	144.78	144.92	144.10	144.79	4,407,190	-0.25(-0.17%)
Jun 27, 2023	143.49	145.24	143.22	145.03	9,027,199	+1.75(+1.22%)
Jun 26, 2023	142.42	143.66	142.42	143.28	4,390,219	+0.87(+0.61%)
Jun 23, 2023	142.65	143.12	142.17	142.42	3,933,538	-1.24(-0.86%)
Jun 22, 2023	144.04	144.17	143.10	143.66	3,916,021	-0.59(-0.41%)
Jun 21, 2023	144.02	144.77	143.46	144.25	5,572,398	-0.21(-0.14%)
Jun 20, 2023	145.07	145.09	143.91	144.45	4,589,172	-1.33(-0.91%)
Jun 16, 2023	146.54	146.81	145.55	145.78	11,386,314	-0.12(-0.08%)
Jun 15, 2023	143.94	146.24		145.90	5,285,718	+6.05(+4.33%)
May 08, 2023	140.48	140.50	139.38	139.84	2,381,724	-0.26(-0.18%)
May 05, 2023	138.99	140.49	138.99	140.10	4,962,043	+2.32(+1.68%)
May 04, 2023	138.78	139.00	137.29	137.78	5,597,748	-1.32(-0.95%)
May 03, 2023	140.17	141.29	138.98	139.10	5,957,951	-0.81(-0.58%)
May 02, 2023	141.57	141.57	138.55	139.91	4,583,714	-2.12(-1.50%)
May 01, 2023	142.06	142.84	141.89	142.04	3,063,777	-0.13(-0.09%)
Apr 28, 2023	140.32	142.21	140.29	142.16	3,027,740	+1.56(+1.11%)
Apr 27, 2023	138.91	140.64	138.53	140.61	6,118,540	+2.27(+1.64%)
Apr 26, 2023	139.48	139.56	138.05	138.34	5,490,246	-1.46(-1.04%)
Apr 25, 2023	141.44	141.47	139.72	139.79	2,616,138	-2.42(-1.70%)
Apr 24, 2023	141.89	142.31	141.63	142.21	1,555,460	+0.26(+0.19%)
Apr 21, 2023	142.16	142.16	141.18	141.95	2,206,170	+0.04(+0.03%)
Apr 20, 2023	141.75	142.42	141.43	141.91	3,523,974	-0.78(-0.55%)
Apr 19, 2023	142.03	142.86	141.90	142.69	1,822,235	+0.04(+0.03%)
Apr 18, 2023	143.05	143.21	142.14	142.65	1,602,232	+0.01(+0.01%)
Apr 17, 2023	141.74	142.65	141.48	142.65	2,450,022	+0.96(+0.68%)
Apr 14, 2023	142.30	142.99	140.96	141.69	2,556,689	-0.65(-0.45%)
Apr 13, 2023	141.49	142.58	140.91	142.33	3,257,349	+1.09(+0.77%)
Apr 12, 2023	142.82	142.88	141.03	141.24	3,130,232	-0.69(-0.48%)
Apr 11, 2023	141.43	142.46	141.36	141.93	2,271,811	+0.92(+0.65%)
Apr 10, 2023	139.57	141.05	139.44	141.01	2,690,477	+0.85(+0.61%)
Apr 06, 2023	139.90	140.34	139.46	140.16	2,228,432	+0.10(+0.07%)
Apr 05, 2023	139.92	140.40	139.45	140.06	3,301,820	-0.29(-0.21%)
Apr 04, 2023	142.06	142.12	139.73	140.35	2,964,833	-1.42(-1.00%)
Apr 03, 2023	141.75	142.31	141.11	141.77	3,461,752	+0.12(+0.08%)
Mar 31, 2023	140.15	141.71	140.15	141.66	2,795,215	+2.06(+1.47%)
Mar 30, 2023	140.01	140.25	139.02	139.60	2,752,306	+0.69(+0.49%)
Mar 29, 2023	138.11	139.02	137.94	138.91	2,532,234	+2.06(+1.50%)
Mar 28, 2023	136.38	137.26	136.25	136.86	1,728,594	+0.27(+0.20%)
Mar 27, 2023	136.85	137.28	136.01	136.58	3,129,735	+0.90(+0.66%)
Mar 24, 2023	133.81	135.78	133.01	135.68	7,006,195	+1.15(+0.85%)
Mar 23, 2023	135.68	137.02	133.57	134.53	7,167,488	-0.45(-0.33%)
Mar 22, 2023	138.10	138.59	134.86	134.99	5,144,577	-3.10(-2.25%)
Mar 21, 2023	137.82	138.36	137.27	138.09	2,261,252	+1.82(+1.34%)
Mar 20, 2023	135.06	136.80	135.06	136.27	3,475,533	+1.74(+1.30%)
Mar 17, 2023	136.41	136.41	134.09	134.52	5,096,803	-2.31(-1.69%)
Mar 16, 2023	134.03	137.12	133.66	136.83	8,639,940	+1.63(+1.20%)
Mar 15, 2023	134.60	135.21	133.20	135.21	6,777,355	-1.92(-1.40%)
Mar 14, 2023	137.63	138.34	135.58	137.13	3,918,611	+1.90(+1.41%)
Mar 13, 2023	134.50	137.13	133.54	135.22	8,315,918	-1.68(-1.22%)
Mar 10, 2023	139.49	139.87	136.10	136.90	7,308,929	-2.95(-2.11%)
Mar 09, 2023	143.12	143.55	139.55	139.85	3,790,441	-3.16(-2.21%)
Mar 08, 2023	142.77	143.43	142.17	143.01	3,128,736	+0.30(+0.21%)
Mar 07, 2023	145.09	145.23	142.50	142.71	2,950,197	-2.34(-1.61%)
Mar 06, 2023	145.92	146.39	144.83	145.05	2,694,899	-0.70(-0.48%)
Mar 03, 2023	144.42	145.92	143.86	145.75	3,176,593	+2.02(+1.40%)
Mar 02, 2023	142.07	144.04	141.61	143.73	3,609,095	+1.12(+0.79%)
Mar 01, 2023	142.63	143.16	142.04	142.61	2,936,448	-0.26(-0.18%)
Feb 28, 2023	143.34	144.01	142.88	142.88	2,834,951	-0.42(-0.29%)
Feb 27, 2023	144.34	144.89	142.95	143.29	2,427,651	+0.17(+0.12%)
Feb 24, 2023	142.65	143.42	141.97	143.12	3,609,213	-1.24(-0.86%)
Feb 23, 2023	144.70	145.03	142.84	144.36	2,701,388	+0.54(+0.37%)
Feb 22, 2023	144.09	144.74	143.26	143.82	3,817,761	-0.18(-0.12%)
Feb 21, 2023	145.91	146.00	143.77	144.00	2,655,223	-3.20(-2.17%)
Feb 17, 2023	146.88	147.31	146.00	147.19	1,717,502	-0.31(-0.21%)
Feb 16, 2023	147.45	148.86	147.10	147.50	2,281,767	-1.69(-1.13%)
Feb 15, 2023	147.75	149.21	147.46	149.19	1,941,695	+0.70(+0.47%)
Feb 14, 2023	148.39	149.56	147.18	148.49	3,485,237	-0.28(-0.19%)
Feb 13, 2023	147.30	148.79	147.02	148.77	2,089,334	+1.65(+1.12%)
Feb 10, 2023	146.28	147.26	146.00	147.12	2,390,599	+0.45(+0.31%)
Feb 09, 2023	149.18	149.46	146.25	146.68	2,236,314	-1.35(-0.91%)
Feb 08, 2023	148.71	149.25	147.75	148.03	2,869,876	-1.47(-0.98%)
Feb 07, 2023	147.79	149.94	146.94	149.50	4,378,636	+1.38(+0.93%)
Feb 06, 2023	148.21	148.59	147.62	148.12	1,922,878	-1.05(-0.71%)
Feb 03, 2023	149.48	150.36	148.75	149.17	4,798,007	-1.85(-1.23%)
Feb 02, 2023	150.43	151.76	149.80	151.02	4,646,115	+1.64(+1.10%)