Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
26.00
-0.02 (-0.07%)
Apr 1, 2025, 4:10 PM EDT - Market open
RSPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.07% | 180 |
| Mar 31, 2025 | 25.74 | 26.02 | 25.74 | 26.02 | 26.02 | 0.80% | 7,040 |
| Mar 28, 2025 | 26.08 | 26.08 | 25.80 | 25.81 | 25.81 | -1.70% | 920 |
| Mar 27, 2025 | 26.34 | 26.36 | 26.20 | 26.26 | 26.26 | -0.28% | 1,483 |
| Mar 26, 2025 | 26.41 | 26.41 | 26.30 | 26.33 | 26.33 | -0.10% | 2,315 |
| Mar 25, 2025 | 26.41 | 26.41 | 26.33 | 26.36 | 26.36 | -0.31% | 2,069 |
| Mar 24, 2025 | 26.37 | 26.44 | 26.37 | 26.44 | 26.44 | 1.03% | 1,234 |
| Mar 21, 2025 | 26.23 | 26.23 | 26.07 | 26.17 | 26.06 | -0.62% | 6,361 |
| Mar 20, 2025 | 26.38 | 26.47 | 26.33 | 26.33 | 26.22 | -0.35% | 6,248 |
| Mar 19, 2025 | 26.37 | 26.52 | 26.26 | 26.43 | 26.31 | 0.50% | 4,108 |
| Mar 18, 2025 | 26.43 | 26.43 | 26.30 | 26.30 | 26.18 | -0.67% | 590 |
| Mar 17, 2025 | 26.27 | 26.47 | 26.27 | 26.47 | 26.36 | 1.39% | 5,496 |
| Mar 14, 2025 | 25.91 | 26.11 | 25.91 | 26.11 | 26.00 | 1.83% | 1,916 |
| Mar 13, 2025 | 25.94 | 25.94 | 25.64 | 25.64 | 25.53 | -0.98% | 2,720 |
| Mar 12, 2025 | 26.23 | 26.23 | 25.83 | 25.89 | 25.78 | -0.63% | 3,339 |
| Mar 11, 2025 | 26.51 | 26.51 | 25.97 | 26.06 | 25.94 | -1.60% | 2,363 |
| Mar 10, 2025 | 26.66 | 26.90 | 26.45 | 26.48 | 26.37 | -1.69% | 6,029 |
| Mar 7, 2025 | 26.50 | 26.94 | 26.50 | 26.94 | 26.82 | 1.15% | 1,170 |
| Mar 6, 2025 | 26.78 | 26.78 | 26.56 | 26.63 | 26.51 | -0.92% | 1,751 |
| Mar 5, 2025 | 26.62 | 26.90 | 26.52 | 26.87 | 26.76 | 1.09% | 6,995 |
| Mar 4, 2025 | 26.83 | 26.83 | 26.58 | 26.58 | 26.47 | -1.62% | 3,211 |
| Mar 3, 2025 | 27.44 | 27.50 | 26.95 | 27.02 | 26.90 | -0.90% | 3,695 |
| Feb 28, 2025 | 27.14 | 27.27 | 26.92 | 27.27 | 27.15 | 0.97% | 14,797 |
| Feb 27, 2025 | 27.25 | 27.32 | 27.01 | 27.01 | 26.89 | -0.57% | 4,373 |
| Feb 26, 2025 | 27.42 | 27.42 | 27.16 | 27.16 | 27.04 | -0.67% | 14,845 |
| Feb 25, 2025 | 27.36 | 27.38 | 27.22 | 27.34 | 27.22 | 0.30% | 19,955 |
| Feb 24, 2025 | 27.40 | 27.40 | 27.26 | 27.26 | 27.14 | -0.01% | 31,324 |
| Feb 21, 2025 | 27.46 | 27.47 | 27.24 | 27.27 | 27.15 | -1.39% | 2,166 |
| Feb 20, 2025 | 27.58 | 27.66 | 27.50 | 27.65 | 27.53 | -0.13% | 5,732 |
| Feb 19, 2025 | 27.52 | 27.69 | 27.52 | 27.69 | 27.57 | 0.14% | 1,984 |
| Feb 18, 2025 | 27.54 | 27.65 | 27.54 | 27.65 | 27.53 | 0.77% | 3,026 |
| Feb 14, 2025 | 27.51 | 27.52 | 27.43 | 27.44 | 27.32 | -0.22% | 3,860 |
| Feb 13, 2025 | 27.26 | 27.52 | 27.26 | 27.50 | 27.38 | 1.16% | 2,277 |
| Feb 12, 2025 | 27.04 | 27.19 | 27.02 | 27.18 | 27.06 | -0.43% | 10,124 |
| Feb 11, 2025 | 27.18 | 27.30 | 27.17 | 27.30 | 27.18 | 0.18% | 11,947 |
| Feb 10, 2025 | 27.25 | 27.28 | 27.20 | 27.25 | 27.13 | 0.26% | 7,993 |
| Feb 7, 2025 | 27.36 | 27.36 | 27.16 | 27.18 | 27.06 | -0.50% | 15,766 |
| Feb 6, 2025 | 27.41 | 27.41 | 27.24 | 27.32 | 27.20 | - | 4,832 |
| Feb 5, 2025 | 27.19 | 27.32 | 27.17 | 27.32 | 27.20 | 0.47% | 9,556 |
| Feb 4, 2025 | 27.26 | 27.26 | 27.19 | 27.19 | 27.07 | -0.16% | 2,619 |
| Feb 3, 2025 | 26.97 | 27.32 | 26.96 | 27.23 | 27.11 | -0.77% | 12,696 |
| Jan 31, 2025 | 27.67 | 27.73 | 27.45 | 27.45 | 27.32 | -0.92% | 8,252 |
| Jan 30, 2025 | 27.64 | 27.73 | 27.56 | 27.70 | 27.58 | 0.88% | 2,545 |
| Jan 29, 2025 | 27.64 | 27.64 | 27.46 | 27.46 | 27.34 | -0.40% | 2,961 |
| Jan 28, 2025 | 27.72 | 27.72 | 27.53 | 27.57 | 27.45 | -0.35% | 5,923 |
| Jan 27, 2025 | 27.55 | 27.67 | 27.49 | 27.67 | 27.54 | 0.49% | 6,430 |
| Jan 24, 2025 | 27.56 | 27.59 | 27.49 | 27.53 | 27.41 | 0.06% | 4,689 |
| Jan 23, 2025 | 27.27 | 27.51 | 27.26 | 27.51 | 27.39 | 0.68% | 3,202 |
| Jan 22, 2025 | 27.44 | 27.44 | 27.33 | 27.33 | 27.21 | -0.32% | 43,570 |
| Jan 21, 2025 | 27.28 | 27.42 | 27.28 | 27.42 | 27.30 | 1.16% | 2,894 |