Skip to main content
logo
Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
27.63
+0.13 (0.48%)
Jul 16, 2025, 9:30 AM - Market open

RSPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202527.6327.6327.6327.63-0.48%480
Jul 15, 202527.8027.8027.5027.5027.50-1.27%561
Jul 14, 202527.8127.8527.8127.8527.850.01%182
Jul 11, 202527.8627.8727.8527.8527.85-0.75%1,042
Jul 10, 202528.0628.1728.0628.0628.060.57%1,221
Jul 9, 202527.8927.9027.8827.9027.900.17%495
Jul 8, 202527.8427.9327.8427.8527.850.27%3,960
Jul 7, 202528.0428.0427.7027.7827.78-0.91%6,021
Jul 3, 202528.0628.0628.0128.0328.030.42%857
Jul 2, 202527.7227.9227.7227.9227.920.17%2,721
Jul 1, 202527.8927.9227.8727.8727.871.20%3,583
Jun 30, 202527.4027.5427.4027.5427.540.60%2,171
Jun 27, 202527.3927.4627.2927.3827.380.48%2,815
Jun 26, 202527.2827.2827.1527.2527.250.71%10,875
Jun 25, 202527.0627.1027.0527.0527.05-0.66%2,160
Jun 24, 202527.1227.2427.1227.2327.231.10%3,717
Jun 23, 202526.7126.9426.6326.9426.940.48%2,174
Jun 20, 202526.8126.8126.8126.8126.680.04%123
Jun 18, 202526.8926.8926.8026.8026.670.07%393
Jun 17, 202526.9826.9826.7826.7826.65-0.91%1,387
Jun 16, 202527.0127.0227.0127.0226.901.34%720
Jun 13, 202526.9226.9226.6326.6726.54-1.62%1,605
Jun 12, 202527.0827.1127.0827.1126.980.13%1,491
Jun 11, 202527.2027.2027.0427.0726.95-0.45%795
Jun 10, 202527.1627.2027.1627.1927.070.57%587
Jun 9, 202527.0427.0427.0427.0426.910.21%228
Jun 6, 202526.9726.9826.9526.9826.851.09%1,139
Jun 5, 202526.7626.8426.6426.6926.56-0.13%1,286
Jun 4, 202526.7226.7226.7226.7226.60-0.02%132
Jun 3, 202526.7326.7326.7326.7326.611.04%45
Jun 2, 202526.2526.4626.2526.4626.33-0.22%2,840
May 30, 202526.4026.5126.3626.5126.39-0.11%316
May 29, 202526.5126.5426.5126.5426.420.39%419
May 28, 202526.5726.6126.4126.4426.32-0.88%207,809
May 27, 202526.6726.6726.6726.6726.552.08%1,152
May 23, 202526.0126.1525.9826.1326.01-0.57%982
May 22, 202526.2126.4126.2126.2826.16-0.17%5,019
May 21, 202526.4426.4926.3226.3226.20-2.16%1,643
May 20, 202527.0027.0026.9126.9126.78-0.20%138
May 19, 202526.9526.9726.9226.9626.840.03%13,633
May 16, 202526.7626.9526.7626.9526.831.17%798
May 15, 202526.4026.6426.4026.6426.520.75%352
May 14, 202526.4426.4426.4426.4426.32-0.85%133
May 13, 202526.6526.7426.6426.6726.550.28%3,250
May 12, 202526.4526.6126.4526.5926.473.17%10,365
May 9, 202525.8325.8325.7725.7825.66-0.25%3,657
May 8, 202525.8025.9925.8025.8425.720.93%529
May 7, 202525.5825.6025.5325.6025.480.79%2,663
May 6, 202525.4225.5025.3625.4025.29-0.69%1,061
May 5, 202525.6425.6925.5825.5825.46-0.28%1,593