Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
77.30
+0.37 (0.48%)
Oct 29, 2025, 4:00 PM EDT - Market closed
RSPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 76.93 | 77.78 | 76.93 | 77.30 | 77.30 | 0.48% | 53,552 |
| Oct 28, 2025 | 77.55 | 77.55 | 76.91 | 76.93 | 76.93 | -1.36% | 39,384 |
| Oct 27, 2025 | 78.21 | 78.38 | 77.77 | 77.99 | 77.99 | 0.17% | 71,944 |
| Oct 24, 2025 | 79.13 | 79.21 | 77.85 | 77.86 | 77.86 | -1.36% | 31,049 |
| Oct 23, 2025 | 78.48 | 79.33 | 78.25 | 78.93 | 78.93 | 1.99% | 67,492 |
| Oct 22, 2025 | 77.14 | 77.81 | 76.24 | 77.39 | 77.39 | 1.07% | 112,605 |
| Oct 21, 2025 | 76.83 | 77.03 | 76.09 | 76.57 | 76.57 | 0.18% | 123,393 |
| Oct 20, 2025 | 75.80 | 76.51 | 75.80 | 76.43 | 76.43 | 1.43% | 37,747 |
| Oct 17, 2025 | 75.10 | 75.41 | 74.75 | 75.35 | 75.35 | 0.53% | 42,712 |
| Oct 16, 2025 | 76.45 | 76.45 | 74.43 | 74.95 | 74.95 | -1.65% | 62,718 |
| Oct 15, 2025 | 76.53 | 77.03 | 75.76 | 76.21 | 76.21 | 0.36% | 34,215 |
| Oct 14, 2025 | 74.91 | 76.44 | 74.80 | 75.94 | 75.94 | -0.18% | 40,254 |
| Oct 13, 2025 | 75.77 | 76.15 | 75.54 | 76.08 | 76.08 | 1.32% | 38,825 |
| Oct 10, 2025 | 77.32 | 77.44 | 75.03 | 75.09 | 75.09 | -3.67% | 62,956 |
| Oct 9, 2025 | 79.47 | 79.47 | 77.85 | 77.95 | 77.95 | -1.81% | 75,802 |
| Oct 8, 2025 | 80.02 | 80.02 | 78.66 | 79.39 | 79.39 | -0.69% | 37,478 |
| Oct 7, 2025 | 79.83 | 79.96 | 78.82 | 79.94 | 79.94 | 0.15% | 47,653 |
| Oct 6, 2025 | 79.77 | 80.31 | 79.51 | 79.82 | 79.82 | 0.73% | 68,839 |
| Oct 3, 2025 | 79.35 | 79.82 | 79.21 | 79.24 | 79.24 | 0.27% | 98,282 |
| Oct 2, 2025 | 80.42 | 80.47 | 78.90 | 79.03 | 79.03 | -1.42% | 61,231 |
| Oct 1, 2025 | 79.39 | 80.42 | 79.39 | 80.17 | 80.17 | 0.70% | 47,244 |
| Sep 30, 2025 | 79.69 | 79.98 | 78.88 | 79.61 | 79.61 | -1.01% | 126,199 |
| Sep 29, 2025 | 81.26 | 81.26 | 79.91 | 80.42 | 80.42 | -1.40% | 96,148 |
| Sep 26, 2025 | 80.92 | 82.49 | 80.92 | 81.56 | 81.56 | 1.23% | 84,141 |
| Sep 25, 2025 | 79.84 | 80.71 | 79.64 | 80.57 | 80.57 | 0.67% | 38,698 |
| Sep 24, 2025 | 79.43 | 80.80 | 79.43 | 80.03 | 80.03 | 1.54% | 138,687 |
| Sep 23, 2025 | 77.83 | 79.70 | 77.83 | 78.82 | 78.82 | 2.24% | 129,406 |
| Sep 22, 2025 | 76.54 | 77.41 | 76.35 | 77.09 | 77.09 | -0.52% | 24,417 |
| Sep 19, 2025 | 78.60 | 78.60 | 77.20 | 77.49 | 76.96 | -1.58% | 28,960 |
| Sep 18, 2025 | 78.94 | 79.07 | 78.02 | 78.73 | 78.20 | -0.06% | 94,051 |
| Sep 17, 2025 | 78.53 | 79.53 | 78.35 | 78.78 | 78.25 | 0.04% | 33,822 |
| Sep 16, 2025 | 77.50 | 78.98 | 77.50 | 78.75 | 78.22 | 2.03% | 43,331 |
| Sep 15, 2025 | 77.85 | 78.11 | 77.18 | 77.18 | 76.66 | -0.72% | 32,314 |
| Sep 12, 2025 | 78.58 | 78.80 | 77.74 | 77.74 | 77.21 | -0.70% | 28,200 |
| Sep 11, 2025 | 78.09 | 78.39 | 78.02 | 78.29 | 77.76 | -0.08% | 21,318 |
| Sep 10, 2025 | 76.87 | 78.39 | 76.87 | 78.35 | 77.82 | 2.15% | 50,825 |
| Sep 9, 2025 | 76.88 | 78.03 | 76.69 | 76.70 | 76.18 | 0.18% | 104,596 |
| Sep 8, 2025 | 77.35 | 77.35 | 76.08 | 76.56 | 76.04 | -0.64% | 137,336 |
| Sep 5, 2025 | 77.62 | 78.00 | 76.37 | 77.05 | 76.53 | -1.63% | 39,596 |
| Sep 4, 2025 | 77.47 | 78.46 | 77.14 | 78.33 | 77.80 | 1.18% | 28,339 |
| Sep 3, 2025 | 78.70 | 79.36 | 77.18 | 77.42 | 76.90 | -2.38% | 49,422 |
| Sep 2, 2025 | 78.95 | 79.45 | 78.36 | 79.31 | 78.77 | 0.25% | 36,176 |
| Aug 29, 2025 | 78.74 | 79.33 | 78.61 | 79.11 | 78.57 | 0.38% | 28,175 |
| Aug 28, 2025 | 78.07 | 78.91 | 77.61 | 78.81 | 78.28 | 1.08% | 28,761 |
| Aug 27, 2025 | 76.83 | 78.28 | 76.83 | 77.97 | 77.44 | 1.17% | 38,240 |
| Aug 26, 2025 | 76.79 | 77.09 | 76.27 | 77.07 | 76.54 | -0.20% | 31,914 |
| Aug 25, 2025 | 76.68 | 77.33 | 76.66 | 77.22 | 76.70 | 0.44% | 21,262 |
| Aug 22, 2025 | 75.25 | 77.06 | 75.25 | 76.88 | 76.36 | 2.52% | 38,369 |
| Aug 21, 2025 | 74.43 | 75.16 | 74.20 | 74.99 | 74.48 | 0.48% | 34,580 |
| Aug 20, 2025 | 74.41 | 74.86 | 74.00 | 74.63 | 74.12 | 0.67% | 17,674 |