Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
28.87
+0.12 (0.40%)
At close: Oct 15, 2025, 4:00 PM EDT
28.87
0.00 (0.00%)
After-hours: Oct 15, 2025, 4:10 PM EDT
RSPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 29.03 | 29.03 | 28.98 | 28.96 | - | 0.71% | 1,587 |
| Oct 14, 2025 | 28.52 | 28.89 | 28.52 | 28.76 | 28.76 | 0.91% | 4,232 |
| Oct 13, 2025 | 28.46 | 28.57 | 28.44 | 28.50 | 28.50 | 0.93% | 3,217 |
| Oct 10, 2025 | 28.91 | 28.91 | 28.24 | 28.24 | 28.24 | -2.36% | 6,068 |
| Oct 9, 2025 | 29.26 | 29.26 | 28.90 | 28.92 | 28.92 | -0.77% | 4,690 |
| Oct 8, 2025 | 29.16 | 29.22 | 29.14 | 29.14 | 29.14 | 0.32% | 1,469 |
| Oct 7, 2025 | 29.17 | 29.17 | 29.01 | 29.05 | 29.05 | -0.51% | 3,924 |
| Oct 6, 2025 | 29.20 | 29.27 | 29.19 | 29.20 | 29.20 | - | 3,751 |
| Oct 3, 2025 | 29.27 | 29.34 | 29.20 | 29.20 | 29.20 | 0.41% | 6,139 |
| Oct 2, 2025 | 29.06 | 29.08 | 28.91 | 29.08 | 29.08 | 0.35% | 14,068 |
| Oct 1, 2025 | 28.87 | 28.99 | 28.83 | 28.98 | 28.98 | 0.28% | 20,660 |
| Sep 30, 2025 | 28.85 | 28.90 | 28.68 | 28.90 | 28.90 | 0.46% | 63,108 |
| Sep 29, 2025 | 28.71 | 28.80 | 28.68 | 28.77 | 28.77 | 0.33% | 31,285 |
| Sep 26, 2025 | 28.49 | 28.68 | 28.49 | 28.67 | 28.67 | 0.96% | 18,841 |
| Sep 25, 2025 | 28.51 | 28.51 | 28.35 | 28.40 | 28.40 | -0.92% | 7,046 |
| Sep 24, 2025 | 28.77 | 28.81 | 28.62 | 28.66 | 28.66 | -0.37% | 6,473 |
| Sep 23, 2025 | 28.93 | 28.93 | 28.72 | 28.77 | 28.77 | 0.11% | 20,474 |
| Sep 22, 2025 | 28.64 | 28.75 | 28.64 | 28.74 | 28.74 | -0.42% | 29,404 |
| Sep 19, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.72 | -0.24% | 14 |
| Sep 18, 2025 | 28.95 | 29.01 | 28.90 | 28.93 | 28.79 | 0.80% | 7,349 |
| Sep 17, 2025 | 28.69 | 28.82 | 28.67 | 28.70 | 28.56 | 0.22% | 3,026 |
| Sep 16, 2025 | 28.75 | 28.75 | 28.57 | 28.64 | 28.50 | -0.37% | 9,287 |
| Sep 15, 2025 | 28.84 | 28.85 | 28.74 | 28.74 | 28.61 | -0.27% | 1,967 |
| Sep 12, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.69 | -0.70% | 461 |
| Sep 11, 2025 | 28.94 | 29.03 | 28.94 | 29.03 | 28.89 | 1.74% | 400 |
| Sep 10, 2025 | 28.71 | 28.71 | 28.50 | 28.53 | 28.39 | -0.17% | 1,130 |
| Sep 9, 2025 | 28.72 | 28.72 | 28.57 | 28.58 | 28.44 | -0.42% | 1,010 |
| Sep 8, 2025 | 28.68 | 28.70 | 28.59 | 28.70 | 28.56 | 0.02% | 3,614 |
| Sep 5, 2025 | 28.63 | 28.69 | 28.63 | 28.69 | 28.56 | 0.07% | 448 |
| Sep 4, 2025 | 28.50 | 28.67 | 28.48 | 28.67 | 28.54 | 0.83% | 4,809 |
| Sep 3, 2025 | 28.35 | 28.44 | 28.34 | 28.44 | 28.30 | 0.06% | 943 |
| Sep 2, 2025 | 28.43 | 28.43 | 28.24 | 28.42 | 28.29 | -0.66% | 2,079 |
| Aug 29, 2025 | 28.68 | 28.68 | 28.52 | 28.61 | 28.47 | -0.15% | 1,529 |
| Aug 28, 2025 | 28.66 | 28.66 | 28.55 | 28.65 | 28.52 | -0.05% | 2,034 |
| Aug 27, 2025 | 28.53 | 28.67 | 28.53 | 28.67 | 28.53 | 0.40% | 1,200 |
| Aug 26, 2025 | 28.53 | 28.55 | 28.52 | 28.55 | 28.42 | 0.07% | 715 |
| Aug 25, 2025 | 28.67 | 28.67 | 28.52 | 28.53 | 28.39 | -0.79% | 16,983 |
| Aug 22, 2025 | 28.50 | 28.78 | 28.50 | 28.76 | 28.62 | 1.99% | 2,684 |
| Aug 21, 2025 | 28.20 | 28.25 | 28.17 | 28.20 | 28.06 | -0.38% | 3,644 |
| Aug 20, 2025 | 28.28 | 28.30 | 28.28 | 28.30 | 28.17 | -0.05% | 2,329 |
| Aug 19, 2025 | 28.25 | 28.32 | 28.25 | 28.32 | 28.18 | 0.44% | 1,284 |
| Aug 18, 2025 | 28.20 | 28.20 | 28.19 | 28.19 | 28.06 | 0.22% | 989 |
| Aug 15, 2025 | 28.14 | 28.17 | 28.13 | 28.13 | 28.00 | -0.33% | 523 |
| Aug 14, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.09 | -0.51% | 453 |
| Aug 13, 2025 | 28.07 | 28.37 | 28.07 | 28.37 | 28.24 | 1.71% | 3,183 |
| Aug 12, 2025 | 27.64 | 27.89 | 27.64 | 27.89 | 27.76 | 1.35% | 2,151 |
| Aug 11, 2025 | 27.71 | 27.71 | 27.51 | 27.52 | 27.39 | -0.33% | 5,381 |
| Aug 8, 2025 | 27.54 | 27.65 | 27.54 | 27.61 | 27.48 | 0.52% | 6,228 |
| Aug 7, 2025 | 27.43 | 27.47 | 27.43 | 27.47 | 27.34 | -0.17% | 628 |
| Aug 6, 2025 | 27.50 | 27.51 | 27.50 | 27.51 | 27.38 | -0.44% | 201 |