Invesco ESG S&P 500 Equal Weight ETF (RSPE)

NYSEARCA: RSPE · Real-Time Price · USD

33.62

-0.02 (-0.06%)

At close: Sep 29, 2026, 4:00 PM EDT

33.62

0.00 (0.00%)

After-hours: Sep 29, 2026, 6:30 PM EDT

RSPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	33.63	33.73	33.62	33.64	-	-	32
Sep 28, 2026	33.87	33.87	33.58	33.64	33.64	-0.62%	6,082
Sep 25, 2026	33.79	33.91	33.74	33.85	33.85	0.41%	2,618
Sep 24, 2026	33.92	33.92	33.68	33.71	33.71	-0.44%	13,722
Sep 23, 2026	34.00	34.00	33.86	33.86	33.86	-0.59%	7,229
Sep 22, 2026	34.10	34.11	33.98	34.06	34.06	0.14%	2,820
Sep 21, 2026	33.95	34.07	33.95	34.01	34.01	0.65%	8,423
Sep 18, 2026	33.92	33.95	33.89	33.92	33.79	-0.59%	3,578
Sep 17, 2026	34.16	34.20	34.08	34.12	33.99	0.62%	3,803
Sep 16, 2026	34.37	34.37	33.71	33.91	33.78	-0.65%	4,438
Sep 15, 2026	34.39	34.39	34.13	34.13	34.00	-0.67%	3,286
Sep 14, 2026	34.27	34.37	34.27	34.36	34.23	0.13%	3,316
Sep 11, 2026	34.22	34.37	34.22	34.32	34.19	0.96%	7,081
Sep 10, 2026	34.05	34.11	33.98	33.99	33.86	-0.82%	7,606
Sep 9, 2026	34.37	34.39	34.27	34.27	34.14	-0.86%	4,296
Sep 8, 2026	34.87	34.87	34.57	34.57	34.44	-1.01%	15,617
Sep 4, 2026	34.99	35.03	34.92	34.92	34.79	-0.31%	5,290
Sep 3, 2026	34.85	35.03	34.76	35.03	34.90	0.76%	9,291
Sep 2, 2026	34.79	34.81	34.75	34.77	34.63	0.53%	929
Sep 1, 2026	34.84	34.84	34.55	34.58	34.45	-0.80%	12,052
Aug 31, 2026	35.00	35.00	34.84	34.86	34.73	-0.61%	9,721
Aug 28, 2026	35.10	35.10	35.08	35.08	34.94	-0.37%	928
Aug 27, 2026	35.24	35.26	35.21	35.21	35.07	-0.30%	1,383
Aug 26, 2026	35.17	35.36	35.17	35.32	35.18	0.13%	2,262
Aug 25, 2026	35.24	35.28	35.22	35.27	35.13	0.06%	11,465
Aug 24, 2026	35.23	35.25	35.16	35.25	35.11	0.07%	5,665
Aug 21, 2026	35.28	35.28	35.22	35.23	35.09	0.85%	1,424
Aug 20, 2026	35.10	35.19	34.93	34.93	34.80	-1.03%	9,340
Aug 19, 2026	35.15	35.33	35.15	35.29	35.16	1.77%	4,939
Aug 18, 2026	34.88	34.93	34.68	34.68	34.55	-0.69%	15,754
Aug 17, 2026	35.10	35.12	34.92	34.92	34.79	-0.92%	38,080
Aug 14, 2026	35.21	35.29	35.21	35.24	35.11	-0.02%	10,998
Aug 13, 2026	35.03	35.26	35.03	35.25	35.11	0.84%	15,928
Aug 12, 2026	34.91	34.96	34.91	34.96	34.82	0.29%	1,449
Aug 11, 2026	34.98	34.99	34.86	34.86	34.72	0.20%	2,994
Aug 10, 2026	34.77	34.81	34.77	34.79	34.65	-0.12%	1,143
Aug 7, 2026	34.71	34.85	34.70	34.83	34.70	0.61%	9,444
Aug 6, 2026	34.71	34.72	34.60	34.62	34.49	-0.52%	14,344
Aug 5, 2026	34.85	34.86	34.80	34.80	34.67	-0.09%	2,676
Aug 4, 2026	34.56	34.83	34.36	34.83	34.70	1.31%	10,506
Aug 3, 2026	34.14	34.38	34.14	34.38	34.25	0.71%	19,163
Jul 31, 2026	34.12	34.18	34.09	34.14	34.01	-0.12%	5,507
Jul 30, 2026	34.05	34.18	33.90	34.18	34.05	0.06%	14,723
Jul 29, 2026	34.37	34.37	34.16	34.16	34.03	-0.90%	7,766
Jul 28, 2026	34.36	34.47	34.34	34.47	34.34	1.05%	16,768
Jul 27, 2026	34.25	34.25	33.98	34.11	33.98	0.85%	11,693
Jul 24, 2026	33.73	33.90	33.73	33.82	33.69	0.57%	2,165
Jul 23, 2026	33.69	33.72	33.57	33.63	33.50	-0.65%	9,271
Jul 22, 2026	34.01	34.01	33.82	33.85	33.72	-0.11%	2,458
Jul 21, 2026	33.87	33.89	33.87	33.89	33.76	0.19%	1,084