Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
0.00
+0.0692 (0.27%)
May 9, 2025, 10:03 AM - Market open
RSPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 25.80 | 25.99 | 25.80 | 25.84 | 25.84 | 0.93% | 529 |
| May 7, 2025 | 25.58 | 25.60 | 25.53 | 25.60 | 25.60 | 0.79% | 2,663 |
| May 6, 2025 | 25.42 | 25.50 | 25.36 | 25.40 | 25.40 | -0.69% | 1,061 |
| May 5, 2025 | 25.64 | 25.69 | 25.58 | 25.58 | 25.58 | -0.28% | 1,593 |
| May 2, 2025 | 25.47 | 25.69 | 25.47 | 25.65 | 25.65 | 1.58% | 3,255 |
| May 1, 2025 | 25.40 | 25.41 | 25.25 | 25.25 | 25.25 | -0.07% | 4,079 |
| Apr 30, 2025 | 24.92 | 25.27 | 24.72 | 25.27 | 25.27 | 0.42% | 2,477 |
| Apr 29, 2025 | 24.98 | 25.19 | 24.98 | 25.16 | 25.16 | 0.50% | 2,917 |
| Apr 28, 2025 | 25.10 | 25.10 | 24.85 | 25.04 | 25.04 | 0.26% | 3,688 |
| Apr 25, 2025 | 25.00 | 25.00 | 24.92 | 24.98 | 24.98 | -0.18% | 2,644 |
| Apr 24, 2025 | 25.01 | 25.03 | 24.98 | 25.02 | 25.02 | 1.83% | 1,476 |
| Apr 23, 2025 | 24.71 | 24.91 | 24.50 | 24.57 | 24.57 | 0.96% | 3,880 |
| Apr 22, 2025 | 24.17 | 24.35 | 24.17 | 24.34 | 24.34 | 2.47% | 5,644 |
| Apr 21, 2025 | 23.57 | 23.75 | 23.54 | 23.75 | 23.75 | -1.74% | 24,665 |
| Apr 17, 2025 | 24.03 | 24.34 | 24.02 | 24.17 | 24.17 | 0.42% | 43,393 |
| Apr 16, 2025 | 24.31 | 24.45 | 23.91 | 24.07 | 24.07 | -1.49% | 10,892 |
| Apr 15, 2025 | 24.61 | 24.61 | 24.43 | 24.44 | 24.44 | -0.57% | 4,375 |
| Apr 14, 2025 | 24.55 | 24.68 | 24.34 | 24.57 | 24.57 | 1.29% | 17,808 |
| Apr 11, 2025 | 23.61 | 24.35 | 23.61 | 24.26 | 24.26 | 1.56% | 29,439 |
| Apr 10, 2025 | 24.24 | 24.24 | 23.43 | 23.89 | 23.89 | -3.37% | 1,491 |
| Apr 9, 2025 | 22.82 | 24.74 | 22.73 | 24.72 | 24.72 | 7.99% | 4,610 |
| Apr 8, 2025 | 24.02 | 24.02 | 22.59 | 22.89 | 22.89 | -1.85% | 170,102 |
| Apr 7, 2025 | 22.89 | 23.42 | 22.89 | 23.32 | 23.32 | -1.09% | 4,730 |
| Apr 4, 2025 | 24.49 | 24.49 | 23.56 | 23.58 | 23.58 | -5.37% | 4,907 |
| Apr 3, 2025 | 25.08 | 25.25 | 24.92 | 24.92 | 24.92 | -4.95% | 2,982 |
| Apr 2, 2025 | 26.09 | 26.21 | 26.07 | 26.21 | 26.21 | 0.83% | 1,992 |
| Apr 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.07% | 180 |
| Mar 31, 2025 | 25.74 | 26.02 | 25.74 | 26.02 | 26.02 | 0.80% | 7,040 |
| Mar 28, 2025 | 26.08 | 26.08 | 25.80 | 25.81 | 25.81 | -1.70% | 920 |
| Mar 27, 2025 | 26.34 | 26.36 | 26.20 | 26.26 | 26.26 | -0.28% | 1,483 |
| Mar 26, 2025 | 26.41 | 26.41 | 26.30 | 26.33 | 26.33 | -0.10% | 2,315 |
| Mar 25, 2025 | 26.41 | 26.41 | 26.33 | 26.36 | 26.36 | -0.31% | 2,069 |
| Mar 24, 2025 | 26.37 | 26.44 | 26.37 | 26.44 | 26.44 | 1.03% | 1,234 |
| Mar 21, 2025 | 26.23 | 26.23 | 26.07 | 26.17 | 26.06 | -0.62% | 6,361 |
| Mar 20, 2025 | 26.38 | 26.47 | 26.33 | 26.33 | 26.22 | -0.35% | 6,248 |
| Mar 19, 2025 | 26.37 | 26.52 | 26.26 | 26.43 | 26.31 | 0.50% | 4,108 |
| Mar 18, 2025 | 26.43 | 26.43 | 26.30 | 26.30 | 26.18 | -0.67% | 590 |
| Mar 17, 2025 | 26.27 | 26.47 | 26.27 | 26.47 | 26.36 | 1.39% | 5,496 |
| Mar 14, 2025 | 25.91 | 26.11 | 25.91 | 26.11 | 26.00 | 1.83% | 1,916 |
| Mar 13, 2025 | 25.94 | 25.94 | 25.64 | 25.64 | 25.53 | -0.98% | 2,720 |
| Mar 12, 2025 | 26.23 | 26.23 | 25.83 | 25.89 | 25.78 | -0.63% | 3,339 |
| Mar 11, 2025 | 26.51 | 26.51 | 25.97 | 26.06 | 25.94 | -1.60% | 2,363 |
| Mar 10, 2025 | 26.66 | 26.90 | 26.45 | 26.48 | 26.37 | -1.69% | 6,029 |
| Mar 7, 2025 | 26.50 | 26.94 | 26.50 | 26.94 | 26.82 | 1.15% | 1,170 |
| Mar 6, 2025 | 26.78 | 26.78 | 26.56 | 26.63 | 26.51 | -0.92% | 1,751 |
| Mar 5, 2025 | 26.62 | 26.90 | 26.52 | 26.87 | 26.76 | 1.09% | 6,995 |
| Mar 4, 2025 | 26.83 | 26.83 | 26.58 | 26.58 | 26.47 | -1.62% | 3,211 |
| Mar 3, 2025 | 27.44 | 27.50 | 26.95 | 27.02 | 26.90 | -0.90% | 3,695 |
| Feb 28, 2025 | 27.14 | 27.27 | 26.92 | 27.27 | 27.15 | 0.97% | 14,797 |
| Feb 27, 2025 | 27.25 | 27.32 | 27.01 | 27.01 | 26.89 | -0.57% | 4,373 |