Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
29.59
+0.16 (0.54%)
At close: Apr 1, 2026, 4:00 PM EDT
29.59
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
RSPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 29.51 | 29.73 | 29.51 | 29.59 | 29.59 | 0.54% | 6,041 |
| Mar 31, 2026 | 29.12 | 29.49 | 28.98 | 29.43 | 29.43 | 2.27% | 2,375 |
| Mar 30, 2026 | 28.93 | 29.03 | 28.70 | 28.78 | 28.78 | -0.14% | 4,198 |
| Mar 27, 2026 | 29.04 | 29.13 | 28.81 | 28.82 | 28.82 | -1.50% | 13,444 |
| Mar 26, 2026 | 29.66 | 29.66 | 29.26 | 29.26 | 29.26 | -1.05% | 13,478 |
| Mar 25, 2026 | 29.54 | 29.58 | 29.50 | 29.57 | 29.57 | 0.62% | 98,764 |
| Mar 24, 2026 | 29.20 | 29.54 | 29.15 | 29.39 | 29.39 | - | 6,473 |
| Mar 23, 2026 | 29.50 | 29.68 | 29.39 | 29.39 | 29.39 | 0.69% | 3,294 |
| Mar 20, 2026 | 29.41 | 29.49 | 29.11 | 29.19 | 29.07 | -1.49% | 10,583 |
| Mar 19, 2026 | 29.45 | 29.69 | 29.45 | 29.63 | 29.51 | -0.13% | 4,975 |
| Mar 18, 2026 | 29.91 | 29.93 | 29.67 | 29.67 | 29.55 | -1.43% | 994 |
| Mar 17, 2026 | 30.26 | 30.26 | 30.10 | 30.10 | 29.97 | 0.57% | 10,315 |
| Mar 16, 2026 | 29.85 | 30.12 | 29.85 | 29.93 | 29.80 | 0.78% | 50,444 |
| Mar 13, 2026 | 30.03 | 30.03 | 29.70 | 29.70 | 29.57 | -0.28% | 9,437 |
| Mar 12, 2026 | 30.09 | 30.12 | 29.78 | 29.78 | 29.66 | -1.59% | 3,995 |
| Mar 11, 2026 | 30.25 | 30.33 | 30.12 | 30.26 | 30.13 | -0.36% | 8,917 |
| Mar 10, 2026 | 30.51 | 30.72 | 30.37 | 30.37 | 30.24 | -0.88% | 14,233 |
| Mar 9, 2026 | 30.24 | 30.64 | 29.79 | 30.64 | 30.51 | 0.56% | 15,089 |
| Mar 6, 2026 | 30.67 | 30.67 | 30.27 | 30.47 | 30.34 | -1.49% | 4,974 |
| Mar 5, 2026 | 31.17 | 31.26 | 30.76 | 30.93 | 30.80 | -1.18% | 11,877 |
| Mar 4, 2026 | 31.35 | 31.36 | 31.10 | 31.30 | 31.17 | 0.55% | 34,247 |
| Mar 3, 2026 | 30.94 | 31.27 | 30.55 | 31.13 | 31.00 | -1.35% | 16,875 |
| Mar 2, 2026 | 31.35 | 31.66 | 31.35 | 31.56 | 31.43 | -0.58% | 20,012 |
| Feb 27, 2026 | 31.51 | 31.74 | 31.51 | 31.74 | 31.61 | 0.07% | 12,507 |
| Feb 26, 2026 | 31.60 | 31.72 | 31.54 | 31.72 | 31.59 | 0.56% | 2,173 |
| Feb 25, 2026 | 31.44 | 31.55 | 31.39 | 31.54 | 31.41 | 0.08% | 8,591 |
| Feb 24, 2026 | 31.22 | 31.53 | 31.22 | 31.52 | 31.38 | 1.05% | 3,674 |
| Feb 23, 2026 | 31.52 | 31.57 | 31.11 | 31.19 | 31.06 | -1.15% | 21,982 |
| Feb 20, 2026 | 31.34 | 31.61 | 31.32 | 31.55 | 31.42 | 0.46% | 54,352 |
| Feb 19, 2026 | 31.41 | 31.43 | 31.29 | 31.41 | 31.28 | -0.40% | 7,422 |
| Feb 18, 2026 | 31.43 | 31.62 | 31.43 | 31.54 | 31.41 | 0.47% | 13,764 |
| Feb 17, 2026 | 31.41 | 31.42 | 31.24 | 31.39 | 31.26 | -0.01% | 11,875 |
| Feb 13, 2026 | 31.52 | 31.52 | 31.39 | 31.39 | 31.26 | 0.88% | 6,931 |
| Feb 12, 2026 | 31.67 | 31.67 | 31.12 | 31.12 | 30.99 | -1.43% | 26,410 |
| Feb 11, 2026 | 31.43 | 31.59 | 31.43 | 31.57 | 31.44 | 0.24% | 16,124 |
| Feb 10, 2026 | 31.43 | 31.64 | 31.43 | 31.50 | 31.36 | 0.21% | 9,233 |
| Feb 9, 2026 | 31.36 | 31.46 | 31.32 | 31.43 | 31.30 | -0.06% | 15,053 |
| Feb 6, 2026 | 31.21 | 31.46 | 31.20 | 31.45 | 31.32 | 1.94% | 13,875 |
| Feb 5, 2026 | 30.98 | 30.98 | 30.79 | 30.85 | 30.72 | -0.96% | 24,730 |
| Feb 4, 2026 | 31.02 | 31.27 | 30.98 | 31.15 | 31.02 | 0.71% | 249,243 |
| Feb 3, 2026 | 31.00 | 31.18 | 30.75 | 30.93 | 30.80 | -0.39% | 10,462 |
| Feb 2, 2026 | 30.95 | 31.05 | 30.95 | 31.05 | 30.92 | 1.04% | 25,086 |
| Jan 30, 2026 | 30.73 | 30.73 | 30.50 | 30.73 | 30.60 | -0.58% | 24,519 |
| Jan 29, 2026 | 30.86 | 30.91 | 30.74 | 30.91 | 30.78 | 0.52% | 4,778 |
| Jan 28, 2026 | 30.88 | 30.88 | 30.72 | 30.75 | 30.62 | -0.32% | 2,354 |
| Jan 27, 2026 | 30.91 | 30.93 | 30.85 | 30.85 | 30.72 | -0.23% | 4,251 |
| Jan 26, 2026 | 30.86 | 30.94 | 30.85 | 30.92 | 30.79 | 0.35% | 7,363 |
| Jan 23, 2026 | 30.83 | 30.83 | 30.72 | 30.81 | 30.68 | -0.58% | 2,336 |
| Jan 22, 2026 | 31.15 | 31.15 | 30.97 | 30.99 | 30.86 | 0.19% | 6,503 |
| Jan 21, 2026 | 30.75 | 30.94 | 30.64 | 30.93 | 30.80 | 1.81% | 2,901 |