Skip to main content
Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
26.81
+0.01 (0.04%)
Jun 20, 2025, 4:00 PM - Market closed

RSPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202526.8126.8126.8126.8126.810.04%123
Jun 18, 202526.8926.8926.8026.8026.800.07%393
Jun 17, 202526.9826.9826.7826.7826.78-0.91%1,387
Jun 16, 202527.0127.0227.0127.0227.021.34%720
Jun 13, 202526.9226.9226.6326.6726.67-1.62%1,605
Jun 12, 202527.0827.1127.0827.1127.110.13%1,491
Jun 11, 202527.2027.2027.0427.0727.07-0.45%795
Jun 10, 202527.1627.2027.1627.1927.190.57%587
Jun 9, 202527.0427.0427.0427.0427.040.21%228
Jun 6, 202526.9726.9826.9526.9826.981.09%1,139
Jun 5, 202526.7626.8426.6426.6926.69-0.13%1,286
Jun 4, 202526.7226.7226.7226.7226.72-0.02%132
Jun 3, 202526.7326.7326.7326.7326.731.04%45
Jun 2, 202526.2526.4626.2526.4626.46-0.22%2,840
May 30, 202526.4026.5126.3626.5126.51-0.11%316
May 29, 202526.5126.5426.5126.5426.540.39%419
May 28, 202526.5726.6126.4126.4426.44-0.88%207,809
May 27, 202526.6726.6726.6726.6726.672.08%1,152
May 23, 202526.0126.1525.9826.1326.13-0.57%982
May 22, 202526.2126.4126.2126.2826.28-0.17%5,019
May 21, 202526.4426.4926.3226.3226.32-2.16%1,643
May 20, 202527.0027.0026.9126.9126.91-0.20%138
May 19, 202526.9526.9726.9226.9626.960.03%13,633
May 16, 202526.7626.9526.7626.9526.951.17%798
May 15, 202526.4026.6426.4026.6426.640.75%352
May 14, 202526.4426.4426.4426.4426.44-0.85%133
May 13, 202526.6526.7426.6426.6726.670.28%3,250
May 12, 202526.4526.6126.4526.5926.593.17%10,365
May 9, 202525.8325.8325.7725.7825.78-0.25%3,657
May 8, 202525.8025.9925.8025.8425.840.93%529
May 7, 202525.5825.6025.5325.6025.600.79%2,663
May 6, 202525.4225.5025.3625.4025.40-0.69%1,061
May 5, 202525.6425.6925.5825.5825.58-0.28%1,593
May 2, 202525.4725.6925.4725.6525.651.58%3,255
May 1, 202525.4025.4125.2525.2525.25-0.07%4,079
Apr 30, 202524.9225.2724.7225.2725.270.42%2,477
Apr 29, 202524.9825.1924.9825.1625.160.50%2,917
Apr 28, 202525.1025.1024.8525.0425.040.26%3,688
Apr 25, 202525.0025.0024.9224.9824.98-0.18%2,644
Apr 24, 202525.0125.0324.9825.0225.021.83%1,476
Apr 23, 202524.7124.9124.5024.5724.570.96%3,880
Apr 22, 202524.1724.3524.1724.3424.342.47%5,644
Apr 21, 202523.5723.7523.5423.7523.75-1.74%24,665
Apr 17, 202524.0324.3424.0224.1724.170.42%43,393
Apr 16, 202524.3124.4523.9124.0724.07-1.49%10,892
Apr 15, 202524.6124.6124.4324.4424.44-0.57%4,375
Apr 14, 202524.5524.6824.3424.5724.571.29%17,808
Apr 11, 202523.6124.3523.6124.2624.261.56%29,439
Apr 10, 202524.2424.2423.4323.8923.89-3.37%1,491
Apr 9, 202522.8224.7422.7324.7224.727.99%4,610