Skip to main content
Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
27.41
+0.04 (0.14%)
Nov 20, 2024, 3:47 PM EST - Market open

RSPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.3027.4127.2727.4127.410.14%3,396
Nov 19, 202427.2727.3927.2727.3727.37-0.31%3,711
Nov 18, 202427.4727.4727.4427.4527.450.36%1,393
Nov 15, 202427.3527.3527.3327.3527.35-0.82%4,340
Nov 14, 202427.8627.8627.5827.5827.58-0.72%3,549
Nov 13, 202427.8327.8927.7827.7827.780.04%6,558
Nov 12, 202427.9127.9127.7227.7727.77-0.82%6,712
Nov 11, 202428.0028.1328.0028.0028.000.39%4,197
Nov 8, 202427.8927.9427.8927.8927.890.19%865
Nov 7, 202427.8527.9027.8127.8427.840.14%11,886
Nov 6, 202427.7727.8427.7727.8027.802.13%11,199
Nov 5, 202427.1727.2227.1727.2227.221.15%1,472
Nov 4, 202426.9526.9526.9126.9126.910.04%1,419
Nov 1, 202427.0027.0026.9026.9026.900.01%4,364
Oct 31, 202427.2027.2026.9026.9026.90-1.30%3,418
Oct 30, 202427.2627.2627.2527.2527.25-0.23%381
Oct 29, 202427.3827.3827.3227.3227.32-0.38%735
Oct 28, 202427.4527.4527.4227.4227.420.76%624
Oct 25, 202427.5027.5027.2127.2127.21-0.54%3,231
Oct 24, 202427.4827.4827.3627.3627.36-0.23%1,397
Oct 23, 202427.4227.4227.4227.4227.42-0.43%268
Oct 22, 202427.5527.5527.4827.5427.54-0.15%1,549
Oct 21, 202427.7527.7527.5827.5827.58-1.08%14,041
Oct 18, 202427.7727.8827.7727.8827.880.28%1,869
Oct 17, 202427.8227.8327.8027.8027.80-0.39%3,581
Oct 16, 202427.8927.9127.8927.9127.910.62%1,340
Oct 15, 202427.9427.9427.7427.7427.74-0.36%1,250
Oct 14, 202427.6227.8427.6227.8427.840.77%806
Oct 11, 202427.6427.6427.5527.6327.630.97%808
Oct 10, 202427.3327.3627.3327.3627.36-0.32%871
Oct 9, 202427.3427.4527.3127.4527.450.85%2,605
Oct 8, 202427.0727.2227.0727.2227.220.63%3,896
Oct 7, 202427.2227.2227.0327.0527.05-0.83%2,317
Oct 4, 202427.1927.2827.1927.2827.280.72%1,505
Oct 3, 202427.0527.1327.0027.0827.08-0.59%8,704
Oct 2, 202427.2827.2827.2227.2427.24-0.15%173,230
Oct 1, 202427.2427.3127.2427.2827.28-0.79%603
Sep 30, 202427.4727.5027.4727.5027.500.04%429
Sep 27, 202427.5127.5427.4927.4927.490.31%1,289
Sep 26, 202427.3827.4027.3427.4027.401.30%2,635
Sep 25, 202427.1627.1627.0527.0527.05-0.69%10,641
Sep 24, 202427.2427.2427.2427.2427.240.32%281
Sep 23, 202427.1827.1827.1127.1527.15-1,461
Sep 20, 202427.1327.1727.1327.1527.05-0.38%1,455
Sep 19, 202427.2527.2527.2527.2527.151.01%164
Sep 18, 202427.2527.2526.9826.9826.88-0.12%1,430
Sep 17, 202427.1327.1326.9827.0126.91-0.03%1,484
Sep 16, 202427.0027.0226.9427.0226.920.60%1,747
Sep 13, 202426.8626.8626.8626.8626.760.88%170
Sep 12, 202426.6326.6326.6326.6326.530.57%53
Sep 11, 202426.3526.4826.3526.4826.380.19%1,272
Sep 10, 202426.3526.4326.3526.4326.330.07%306
Sep 9, 202426.4126.4126.4126.4126.310.99%193
Sep 6, 202426.1526.1526.1526.1526.05-0.99%59
Sep 5, 202426.5326.5326.3326.4126.31-0.76%1,294
Sep 4, 202426.5626.6226.5126.6126.510.05%1,166
Sep 3, 202426.7826.7826.5326.6026.50-1.29%500
Aug 30, 202426.7526.9526.7526.9526.840.89%738
Aug 29, 202426.7126.7126.7126.7126.610.32%201
Aug 28, 202426.6126.6326.5626.6226.52-0.27%3,037
Aug 27, 202426.6726.6926.6726.6926.590.04%236
Aug 26, 202426.6826.6826.6826.6826.58-0.08%-
Aug 23, 202426.7026.7026.7026.7026.601.46%15
Aug 22, 202426.3226.3226.3226.3226.22-0.37%161
Aug 21, 202426.3926.4226.3926.4226.320.81%1,448
Aug 20, 202426.2426.2426.2026.2026.11-0.22%703
Aug 19, 202426.2626.2626.2626.2626.160.72%15
Aug 16, 202426.0726.0726.0726.0725.970.20%7
Aug 15, 202426.0026.0525.9826.0225.921.32%5,528
Aug 14, 202425.6925.6925.6825.6825.580.27%459
Aug 13, 202425.4225.6125.4225.6125.511.48%1,468
Aug 12, 202425.4125.4125.2425.2425.14-0.79%835
Aug 9, 202425.3625.4525.3625.4425.340.32%820
Aug 8, 202425.2825.3625.2825.3625.261.81%308
Aug 7, 202425.2725.4124.9024.9024.81-0.86%1,340
Aug 6, 202425.0025.2425.0025.1225.031.14%1,193
Aug 5, 202425.0025.0124.8024.8424.74-2.41%2,492
Aug 2, 202425.6225.6225.3325.4525.36-1.79%23,929
Aug 1, 202425.8525.9125.8525.9125.82-1.17%537
Jul 31, 202426.3126.3726.2226.2226.120.38%1,228
Jul 30, 202426.0426.1226.0426.1226.020.40%1,466
Jul 29, 202426.0526.0626.0226.0225.920.30%1,896
Jul 26, 202425.9525.9625.9425.9425.841.29%561
Jul 25, 202425.6925.8925.6125.6125.510.02%4,374
Jul 24, 202425.7225.7625.6125.6125.51-1.13%1,958
Jul 23, 202426.0326.0325.9025.9025.80-0.47%2,579
Jul 22, 202425.7726.0225.7726.0225.920.89%6,203
Jul 19, 202425.9225.9225.7925.7925.69-0.69%14,374
Jul 18, 202426.4426.4425.9525.9725.87-1.12%39,263
Jul 17, 202426.2726.3826.2626.2726.17-0.30%9,664
Jul 16, 202426.3126.3526.3126.3526.251.88%2,298
Jul 15, 202425.9625.9725.8625.8625.760.10%37,255
Jul 12, 202425.8725.8725.8325.8325.740.83%489
Jul 11, 202425.6025.6225.5925.6225.521.10%6,085
Jul 10, 202425.1425.3425.1425.3425.251.08%725
Jul 9, 202425.0825.0825.0725.0724.98-0.08%693
Jul 8, 202425.1825.1825.0925.0925.000.16%1,081
Jul 5, 202424.9625.0524.9625.0524.96-0.07%3,891
Jul 3, 202425.1925.1925.0525.0724.970.15%1,025
Jul 2, 202424.9925.0324.9925.0324.940.44%978