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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 76.68 | 77.32 | 76.68 | 77.16 | 77.16 | 1.29% | 40,058 |
| Jul 25, 2025 | 76.59 | 76.60 | 75.84 | 76.18 | 76.18 | -0.33% | 30,592 |
| Jul 24, 2025 | 75.78 | 76.50 | 75.59 | 76.43 | 76.43 | 0.62% | 30,427 |
| Jul 23, 2025 | 75.01 | 75.98 | 74.84 | 75.96 | 75.96 | 1.54% | 60,072 |
| Jul 22, 2025 | 74.22 | 75.05 | 74.22 | 74.81 | 74.81 | 0.55% | 67,458 |
| Jul 21, 2025 | 75.62 | 75.62 | 74.28 | 74.40 | 74.40 | -1.60% | 82,123 |
| Jul 18, 2025 | 76.13 | 76.65 | 75.43 | 75.61 | 75.61 | 0.21% | 96,688 |
| Jul 17, 2025 | 74.59 | 75.59 | 74.59 | 75.45 | 75.45 | 1.04% | 34,211 |
| Jul 16, 2025 | 75.73 | 75.73 | 74.33 | 74.67 | 74.67 | -1.07% | 25,063 |
| Jul 15, 2025 | 76.94 | 76.94 | 75.48 | 75.48 | 75.48 | -2.06% | 25,375 |
| Jul 14, 2025 | 77.65 | 77.65 | 76.58 | 77.07 | 77.07 | -1.14% | 22,712 |
| Jul 11, 2025 | 77.28 | 78.27 | 77.18 | 77.96 | 77.96 | 0.49% | 27,981 |
| Jul 10, 2025 | 76.73 | 77.61 | 76.26 | 77.58 | 77.58 | 0.61% | 16,189 |
| Jul 9, 2025 | 77.45 | 77.45 | 76.90 | 77.11 | 77.11 | -0.62% | 19,698 |
| Jul 8, 2025 | 75.29 | 77.94 | 75.29 | 77.59 | 77.59 | 2.82% | 85,678 |
| Jul 7, 2025 | 75.85 | 76.27 | 74.75 | 75.46 | 75.46 | -1.17% | 39,846 |
| Jul 3, 2025 | 76.28 | 76.60 | 76.14 | 76.35 | 76.35 | -0.04% | 20,406 |
| Jul 2, 2025 | 75.64 | 76.49 | 74.97 | 76.38 | 76.38 | 1.73% | 18,710 |
| Jul 1, 2025 | 74.46 | 75.42 | 73.76 | 75.08 | 75.08 | 0.81% | 32,601 |
| Jun 30, 2025 | 74.54 | 74.86 | 74.26 | 74.48 | 74.48 | -0.43% | 68,219 |
| Jun 27, 2025 | 75.17 | 75.17 | 74.32 | 74.80 | 74.80 | -0.55% | 37,313 |
| Jun 26, 2025 | 74.14 | 75.36 | 74.14 | 75.21 | 75.21 | 1.68% | 48,486 |
| Jun 25, 2025 | 74.52 | 74.63 | 73.94 | 73.97 | 73.97 | -0.86% | 82,899 |
| Jun 24, 2025 | 74.06 | 75.12 | 73.95 | 74.61 | 74.61 | -0.60% | 74,672 |
| Jun 23, 2025 | 78.32 | 78.32 | 74.79 | 75.06 | 75.06 | -3.71% | 64,380 |
| Jun 20, 2025 | 77.76 | 78.16 | 77.47 | 77.95 | 77.42 | 0.81% | 52,113 |
| Jun 18, 2025 | 78.31 | 78.61 | 77.26 | 77.32 | 76.79 | -0.86% | 50,910 |
| Jun 17, 2025 | 78.05 | 78.64 | 77.88 | 77.99 | 77.46 | 0.79% | 72,396 |
| Jun 16, 2025 | 77.63 | 78.33 | 76.95 | 77.38 | 76.85 | -0.67% | 55,759 |
| Jun 13, 2025 | 77.95 | 78.04 | 76.74 | 77.90 | 77.37 | 2.11% | 85,592 |
| Jun 12, 2025 | 75.59 | 76.37 | 75.15 | 76.29 | 75.77 | 0.34% | 90,653 |
| Jun 11, 2025 | 75.65 | 76.32 | 75.05 | 76.03 | 75.51 | 1.33% | 98,077 |
| Jun 10, 2025 | 74.48 | 75.57 | 74.48 | 75.03 | 74.52 | 1.63% | 54,142 |
| Jun 9, 2025 | 73.99 | 74.59 | 73.52 | 73.83 | 73.33 | 0.09% | 54,180 |
| Jun 6, 2025 | 73.12 | 73.94 | 73.12 | 73.76 | 73.26 | 1.86% | 32,527 |
| Jun 5, 2025 | 72.83 | 72.92 | 72.16 | 72.41 | 71.92 | -0.04% | 60,279 |
| Jun 4, 2025 | 73.95 | 74.29 | 72.24 | 72.44 | 71.95 | -2.00% | 98,632 |
| Jun 3, 2025 | 72.88 | 74.35 | 72.64 | 73.92 | 73.42 | 1.59% | 63,453 |
| Jun 2, 2025 | 73.13 | 73.13 | 71.85 | 72.76 | 72.27 | 1.52% | 76,491 |
| May 30, 2025 | 72.00 | 72.24 | 71.27 | 71.67 | 71.18 | -1.28% | 58,610 |
| May 29, 2025 | 72.31 | 72.60 | 71.77 | 72.60 | 72.11 | 0.58% | 35,184 |
| May 28, 2025 | 73.54 | 73.54 | 71.98 | 72.18 | 71.69 | -1.18% | 60,309 |
| May 27, 2025 | 73.00 | 73.19 | 72.28 | 73.04 | 72.54 | 0.94% | 66,141 |
| May 23, 2025 | 71.25 | 72.53 | 71.25 | 72.36 | 71.87 | 0.29% | 56,733 |
| May 22, 2025 | 71.99 | 72.60 | 71.21 | 72.15 | 71.66 | -0.43% | 61,919 |
| May 21, 2025 | 73.66 | 73.66 | 72.46 | 72.46 | 71.97 | -2.03% | 134,934 |
| May 20, 2025 | 74.60 | 74.62 | 73.95 | 73.96 | 73.46 | -0.82% | 58,765 |
| May 19, 2025 | 74.89 | 74.89 | 74.02 | 74.57 | 74.07 | -1.24% | 34,467 |
| May 16, 2025 | 75.81 | 75.81 | 74.75 | 75.51 | 75.00 | -0.07% | 44,950 |
| May 15, 2025 | 74.75 | 75.61 | 74.35 | 75.56 | 75.05 | -0.08% | 37,009 |