Skip to main content
Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
27.38
+0.33 (1.22%)
Sep 26, 2024, 2:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202425.2525.2524.9224.9224.83-0.78%18,551
Jun 28, 202425.2125.2125.1125.1225.020.16%1,236
Jun 27, 202425.0825.0825.0825.0824.98-1.08%162
Jun 26, 202425.0825.3525.0725.3525.260.52%1,376
Jun 25, 202425.4725.4725.2025.2225.13-0.59%5,203
Jun 24, 202425.4525.4525.3725.3725.280.04%2,498
Jun 21, 202425.3325.3625.3325.3625.170.11%341
Jun 20, 202425.3225.3425.3225.3325.140.02%4,741
Jun 18, 202425.3425.3425.3325.3325.140.34%783
Jun 17, 202425.2525.2525.2425.2425.050.70%624
Jun 14, 202425.0425.0625.0425.0624.88-0.74%820
Jun 13, 202425.2425.2725.1225.2525.06-0.24%2,555
Jun 12, 202425.3625.3625.2625.3125.120.62%818
Jun 11, 202425.2225.2225.0725.1624.97-0.53%521
Jun 10, 202425.2025.3025.2025.2925.100.15%9,233
Jun 7, 202425.2525.2625.2525.2525.06-0.23%1,919
Jun 6, 202425.3325.3325.3125.3125.12-0.25%189
Jun 5, 202425.2225.3725.2225.3725.180.72%944
Jun 4, 202425.1925.1925.1925.1925.00-0.19%1
Jun 3, 202425.4425.4425.1925.2425.05-0.23%4,783
May 31, 202425.0025.3024.9725.3025.111.24%848
May 30, 202425.0125.0124.9924.9924.800.35%2,492
May 29, 202425.0825.0824.9024.9024.72-1.19%2,130
May 28, 202425.2725.2725.2025.2025.01-0.76%642
May 24, 202425.4025.4225.4025.4025.200.55%913
May 23, 202425.5025.5025.2625.2625.07-1.42%1,864
May 22, 202425.7025.7025.6225.6225.43-0.31%719
May 21, 202425.7825.7825.6925.7025.51-0.12%5,202
May 20, 202425.7925.8025.7325.7325.540.12%11,028
May 17, 202425.7025.7025.7025.7025.51-0.02%79
May 16, 202425.7925.7925.7025.7025.510.01%1,257
May 15, 202425.7025.7025.6525.7025.510.76%2,420
May 14, 202425.4925.5125.4925.5125.320.50%479
May 13, 202425.4825.4825.3825.3825.190.05%381
May 10, 202425.4025.4025.3425.3725.180.22%1,891
May 9, 202425.2525.3125.2525.3125.120.79%500
May 8, 202425.1025.1225.1025.1224.930.04%1,660
May 7, 202425.1125.1325.1025.1124.920.39%576
May 6, 202425.0025.0125.0025.0124.820.70%761