Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
77.16
+0.98 (1.29%)
Jul 28, 2025, 4:00 PM - Market closed

RSPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202576.6877.3276.6877.1677.161.29%40,058
Jul 25, 202576.5976.6075.8476.1876.18-0.33%30,592
Jul 24, 202575.7876.5075.5976.4376.430.62%30,427
Jul 23, 202575.0175.9874.8475.9675.961.54%60,072
Jul 22, 202574.2275.0574.2274.8174.810.55%67,458
Jul 21, 202575.6275.6274.2874.4074.40-1.60%82,123
Jul 18, 202576.1376.6575.4375.6175.610.21%96,688
Jul 17, 202574.5975.5974.5975.4575.451.04%34,211
Jul 16, 202575.7375.7374.3374.6774.67-1.07%25,063
Jul 15, 202576.9476.9475.4875.4875.48-2.06%25,375
Jul 14, 202577.6577.6576.5877.0777.07-1.14%22,712
Jul 11, 202577.2878.2777.1877.9677.960.49%27,981
Jul 10, 202576.7377.6176.2677.5877.580.61%16,189
Jul 9, 202577.4577.4576.9077.1177.11-0.62%19,698
Jul 8, 202575.2977.9475.2977.5977.592.82%85,678
Jul 7, 202575.8576.2774.7575.4675.46-1.17%39,846
Jul 3, 202576.2876.6076.1476.3576.35-0.04%20,406
Jul 2, 202575.6476.4974.9776.3876.381.73%18,710
Jul 1, 202574.4675.4273.7675.0875.080.81%32,601
Jun 30, 202574.5474.8674.2674.4874.48-0.43%68,219
Jun 27, 202575.1775.1774.3274.8074.80-0.55%37,313
Jun 26, 202574.1475.3674.1475.2175.211.68%48,486
Jun 25, 202574.5274.6373.9473.9773.97-0.86%82,899
Jun 24, 202574.0675.1273.9574.6174.61-0.60%74,672
Jun 23, 202578.3278.3274.7975.0675.06-3.71%64,380
Jun 20, 202577.7678.1677.4777.9577.420.81%52,113
Jun 18, 202578.3178.6177.2677.3276.79-0.86%50,910
Jun 17, 202578.0578.6477.8877.9977.460.79%72,396
Jun 16, 202577.6378.3376.9577.3876.85-0.67%55,759
Jun 13, 202577.9578.0476.7477.9077.372.11%85,592
Jun 12, 202575.5976.3775.1576.2975.770.34%90,653
Jun 11, 202575.6576.3275.0576.0375.511.33%98,077
Jun 10, 202574.4875.5774.4875.0374.521.63%54,142
Jun 9, 202573.9974.5973.5273.8373.330.09%54,180
Jun 6, 202573.1273.9473.1273.7673.261.86%32,527
Jun 5, 202572.8372.9272.1672.4171.92-0.04%60,279
Jun 4, 202573.9574.2972.2472.4471.95-2.00%98,632
Jun 3, 202572.8874.3572.6473.9273.421.59%63,453
Jun 2, 202573.1373.1371.8572.7672.271.52%76,491
May 30, 202572.0072.2471.2771.6771.18-1.28%58,610
May 29, 202572.3172.6071.7772.6072.110.58%35,184
May 28, 202573.5473.5471.9872.1871.69-1.18%60,309
May 27, 202573.0073.1972.2873.0472.540.94%66,141
May 23, 202571.2572.5371.2572.3671.870.29%56,733
May 22, 202571.9972.6071.2172.1571.66-0.43%61,919
May 21, 202573.6673.6672.4672.4671.97-2.03%134,934
May 20, 202574.6074.6273.9573.9673.46-0.82%58,765
May 19, 202574.8974.8974.0274.5774.07-1.24%34,467
May 16, 202575.8175.8174.7575.5175.00-0.07%44,950
May 15, 202574.7575.6174.3575.5675.05-0.08%37,009