Invesco S&P 500 Equal Weight Industrials Portfolio (RSPN)

51.71Last Price

-0.02 (-0.04%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	51.82	51.82	51.41	51.73	50,239	51.73
2/04/2025	51.82	51.93	51.67	51.71	29,701	51.71
2/03/2025	51.28	52.04	51.11	51.65	102,280	51.65
1/31/2025	52.71	52.86	52.22	52.24	86,041	52.24
1/30/2025	52.26	52.76	52.15	52.70	89,890	52.70
1/29/2025	52.41	52.54	52.09	52.11	68,454	52.11
1/28/2025	52.86	52.86	52.28	52.39	39,495	52.39
1/27/2025	52.43	52.89	52.43	52.84	74,467	52.84
1/24/2025	53.22	53.32	53.00	53.11	45,723	53.11
1/23/2025	53.17	53.39	52.98	53.23	26,749	53.23
1/22/2025	53.30	53.30	53.03	53.09	32,630	53.09
1/21/2025	52.72	53.26	52.72	53.26	55,909	53.26
1/17/2025	52.44	52.51	52.18	52.29	26,864	52.29
1/16/2025	51.62	52.14	51.61	52.12	40,283	52.12
1/15/2025	52.11	52.11	51.48	51.56	68,738	51.56
1/14/2025	50.88	51.24	50.76	51.23	27,966	51.23
1/13/2025	49.63	50.55	49.62	50.54	50,195	50.54
1/10/2025	50.15	50.26	49.85	49.98	98,162	49.98
1/08/2025	50.19	50.52	49.88	50.47	40,515	50.47
1/07/2025	50.58	50.58	50.10	50.26	31,746	50.26
1/06/2025	50.65	50.88	50.30	50.36	28,496	50.36
1/03/2025	50.05	50.51	49.96	50.43	109,724	50.43
1/02/2025	50.49	50.61	49.73	49.93	69,232	49.93
12/31/2024	50.22	0.00	50.22	50.20	0	50.20
12/30/2024	50.26	50.41	49.75	50.22	64,506	50.22
12/27/2024	50.93	51.22	50.51	50.79	93,864	50.79
12/26/2024	50.99	51.28	50.97	51.13	21,462	51.13
12/24/2024	50.72	51.18	50.64	51.18	20,548	51.18
12/23/2024	50.69	50.76	50.34	50.75	26,593	50.75
12/20/2024	50.19	51.28	50.19	50.94	43,875	50.78
12/19/2024	50.96	50.98	50.35	50.44	29,848	50.28
12/18/2024	52.22	52.35	50.50	50.50	38,371	50.34
12/17/2024	52.50	52.66	52.14	52.26	51,841	52.10
12/16/2024	52.86	53.08	52.77	52.85	65,175	52.69
12/13/2024	53.28	53.28	52.79	52.87	37,404	52.70
12/12/2024	53.39	53.39	53.06	53.16	30,210	52.99
12/11/2024	53.79	53.80	53.43	53.45	92,681	53.28
12/10/2024	53.66	53.66	53.23	53.48	47,520	53.31
12/09/2024	54.10	54.13	53.63	53.68	31,433	53.51
12/06/2024	54.50	54.53	54.02	54.08	36,933	53.91
12/05/2024	54.76	54.82	54.26	54.29	59,777	54.12
12/04/2024	54.46	54.70	54.37	54.70	24,623	54.53
12/03/2024	54.82	54.82	54.26	54.52	26,060	54.35
12/02/2024	55.01	55.01	54.68	54.72	36,791	54.55
11/29/2024	55.06	55.17	54.94	55.08	7,383	54.91
11/27/2024	55.23	55.23	54.81	54.88	38,543	54.71
11/26/2024	55.03	55.08	54.77	54.98	142,804	54.81
11/25/2024	54.94	55.18	54.86	55.01	32,736	54.84
11/22/2024	54.00	54.55	54.00	54.55	26,710	54.38
11/21/2024	53.43	54.05	53.18	53.87	71,799	53.70
11/20/2024	53.09	53.20	52.64	53.14	49,095	52.97
11/19/2024	52.77	53.16	52.61	53.01	65,362	52.84
11/18/2024	53.34	53.40	53.09	53.16	42,444	52.99
11/15/2024	53.60	53.74	53.19	53.28	70,089	53.11
11/14/2024	54.73	54.73	53.69	53.74	25,336	53.57
11/13/2024	54.62	54.97	54.57	54.59	47,294	54.42
11/12/2024	55.05	55.05	54.33	54.53	161,867	54.36
11/11/2024	54.85	55.27	54.85	55.00	28,395	54.83
11/08/2024	54.03	54.69	54.03	54.55	32,387	54.38
11/07/2024	54.22	54.22	53.80	53.80	48,545	53.63