Invesco S&P 500 Equal Weight Energy ETF (RSPG)

RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	86.01	86.56	85.60	86.50	86.50	0.39%	63,263
Jan 21, 2026	84.97	86.50	84.97	86.16	86.16	3.07%	157,643
Jan 20, 2026	84.53	84.53	83.37	83.59	83.59	-0.22%	146,765
Jan 16, 2026	83.57	83.88	83.43	83.78	83.78	0.17%	23,001
Jan 15, 2026	83.69	84.69	83.23	83.63	83.63	-1.03%	54,833
Jan 14, 2026	83.28	85.61	83.28	84.50	84.50	1.81%	102,151
Jan 13, 2026	82.44	83.70	82.44	83.00	83.00	1.62%	136,644
Jan 12, 2026	82.38	82.38	81.32	81.68	81.68	-0.77%	122,458
Jan 9, 2026	82.97	83.05	82.18	82.31	82.31	-0.36%	33,557
Jan 8, 2026	80.35	83.18	80.35	82.61	82.61	3.10%	83,971
Jan 7, 2026	81.25	81.25	79.88	80.12	80.12	-0.83%	35,241
Jan 6, 2026	82.56	82.56	80.50	80.79	80.79	-2.03%	179,243
Jan 5, 2026	83.53	83.53	80.49	82.46	82.46	1.48%	188,529
Jan 2, 2026	79.58	81.55	79.28	81.26	81.26	2.10%	25,067
Dec 31, 2025	80.03	80.03	79.41	79.59	79.59	-0.79%	24,025
Dec 30, 2025	79.99	80.43	79.95	80.22	80.22	0.94%	30,881
Dec 29, 2025	79.22	79.62	78.92	79.47	79.47	0.97%	22,351
Dec 26, 2025	78.93	79.09	78.27	78.71	78.71	-0.52%	55,017
Dec 24, 2025	79.30	79.43	78.99	79.12	79.12	-0.44%	31,230
Dec 23, 2025	79.25	79.49	78.94	79.47	79.47	0.49%	45,392
Dec 22, 2025	79.25	79.78	78.97	79.08	79.08	0.23%	69,056
Dec 19, 2025	78.96	79.56	78.80	78.90	78.38	0.25%	244,348
Dec 18, 2025	80.17	80.17	78.51	78.70	78.18	-1.82%	49,777
Dec 17, 2025	78.81	80.30	78.76	80.16	79.63	2.44%	72,619
Dec 16, 2025	80.31	80.31	78.05	78.25	77.74	-3.44%	108,410
Dec 15, 2025	81.26	81.26	80.30	81.04	80.51	-0.93%	33,192
Dec 12, 2025	83.02	83.02	81.56	81.80	81.26	-1.17%	56,194
Dec 11, 2025	82.89	83.26	82.58	82.77	82.23	-0.76%	36,204
Dec 10, 2025	83.03	83.51	82.33	83.40	82.85	0.67%	42,054
Dec 9, 2025	82.46	83.42	82.46	82.85	82.31	0.32%	95,989
Dec 8, 2025	83.39	83.59	82.45	82.59	82.04	-1.59%	38,548
Dec 5, 2025	84.04	85.10	83.88	83.92	83.37	0.05%	68,463
Dec 4, 2025	83.37	84.12	83.08	83.88	83.33	0.55%	35,907
Dec 3, 2025	82.08	83.50	82.08	83.42	82.87	2.32%	40,139
Dec 2, 2025	82.42	82.42	81.15	81.53	80.99	-1.22%	104,568
Dec 1, 2025	81.77	83.05	81.77	82.53	81.99	0.94%	81,506
Nov 28, 2025	80.58	82.08	80.58	81.76	81.22	1.55%	67,416
Nov 26, 2025	79.71	81.16	79.66	80.52	79.99	1.10%	96,589
Nov 25, 2025	79.44	79.84	78.72	79.64	79.12	-0.39%	89,325
Nov 24, 2025	79.82	80.26	78.52	79.95	79.43	0.03%	111,515
Nov 21, 2025	79.04	80.26	78.51	79.93	79.41	1.11%	82,321
Nov 20, 2025	80.91	82.33	79.05	79.05	78.53	-1.72%	48,476
Nov 19, 2025	80.06	80.54	79.44	80.43	79.90	-1.23%	57,415
Nov 18, 2025	80.31	81.65	80.22	81.43	80.90	0.73%	84,816
Nov 17, 2025	82.51	82.51	80.57	80.84	80.31	-2.04%	68,377
Nov 14, 2025	80.76	82.73	80.59	82.53	81.98	1.76%	81,168
Nov 13, 2025	81.52	82.12	80.73	81.10	80.57	-0.07%	79,079
Nov 12, 2025	81.77	82.16	81.09	81.16	80.63	-1.28%	68,575
Nov 11, 2025	81.58	82.71	81.57	82.21	81.67	1.51%	40,983
Nov 10, 2025	80.56	81.10	79.55	80.99	80.46	0.97%	39,738

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.