Skip to main content
logo
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
79.47
+0.76 (0.97%)
At close: Dec 29, 2025, 4:00 PM EST
80.94
+1.47 (1.85%)
Pre-market: Dec 30, 2025, 8:07 AM EST

RSPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 202579.2279.6278.9279.4779.470.97%22,351
Dec 26, 202578.9379.0978.2778.7178.71-0.52%55,017
Dec 24, 202579.3079.4378.9979.1279.12-0.44%31,230
Dec 23, 202579.2579.4978.9479.4779.470.49%45,392
Dec 22, 202579.2579.7878.9779.0879.080.23%69,056
Dec 19, 202578.9679.5678.8078.9078.380.25%244,348
Dec 18, 202580.1780.1778.5178.7078.18-1.82%49,777
Dec 17, 202578.8180.3078.7680.1679.632.44%72,619
Dec 16, 202580.3180.3178.0578.2577.74-3.44%108,410
Dec 15, 202581.2681.2680.3081.0480.51-0.93%33,192
Dec 12, 202583.0283.0281.5681.8081.26-1.17%56,194
Dec 11, 202582.8983.2682.5882.7782.23-0.76%36,204
Dec 10, 202583.0383.5182.3383.4082.850.67%42,054
Dec 9, 202582.4683.4282.4682.8582.310.32%95,989
Dec 8, 202583.3983.5982.4582.5982.04-1.59%38,548
Dec 5, 202584.0485.1083.8883.9283.370.05%68,463
Dec 4, 202583.3784.1283.0883.8883.330.55%35,907
Dec 3, 202582.0883.5082.0883.4282.872.32%40,139
Dec 2, 202582.4282.4281.1581.5380.99-1.22%104,568
Dec 1, 202581.7783.0581.7782.5381.990.94%81,506
Nov 28, 202580.5882.0880.5881.7681.221.55%67,416
Nov 26, 202579.7181.1679.6680.5279.991.10%96,589
Nov 25, 202579.4479.8478.7279.6479.12-0.39%89,325
Nov 24, 202579.8280.2678.5279.9579.430.03%111,515
Nov 21, 202579.0480.2678.5179.9379.411.11%82,321
Nov 20, 202580.9182.3379.0579.0578.53-1.72%48,476
Nov 19, 202580.0680.5479.4480.4379.90-1.23%57,415
Nov 18, 202580.3181.6580.2281.4380.900.73%84,816
Nov 17, 202582.5182.5180.5780.8480.31-2.04%68,377
Nov 14, 202580.7682.7380.5982.5381.981.76%81,168
Nov 13, 202581.5282.1280.7381.1080.57-0.07%79,079
Nov 12, 202581.7782.1681.0981.1680.63-1.28%68,575
Nov 11, 202581.5882.7181.5782.2181.671.51%40,983
Nov 10, 202580.5681.1079.5580.9980.460.97%39,738
Nov 7, 202579.2280.2579.0180.2179.681.20%116,320
Nov 6, 202578.2479.9478.2479.2678.741.96%139,340
Nov 5, 202577.5078.7277.4977.7477.230.58%33,945
Nov 4, 202577.2277.6376.6277.2976.78-1.35%79,718
Nov 3, 202577.7978.3876.9878.3577.840.82%54,230
Oct 31, 202577.3478.0177.2177.7177.200.77%90,160
Oct 30, 202577.0878.1277.0877.1276.61-0.23%30,361
Oct 29, 202576.9377.7876.9377.3076.790.48%53,552
Oct 28, 202577.5577.5576.9176.9376.42-1.36%39,384
Oct 27, 202578.2178.3877.7777.9977.480.17%71,944
Oct 24, 202579.1379.2177.8577.8677.35-1.36%31,049
Oct 23, 202578.4879.3378.2578.9378.411.99%67,492
Oct 22, 202577.1477.8176.2477.3976.881.07%112,605
Oct 21, 202576.8377.0376.0976.5776.070.18%123,393
Oct 20, 202575.8076.5175.8076.4375.931.43%37,747
Oct 17, 202575.1075.4174.7575.3574.860.53%42,712