Skip to main content
logo
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
80.17
+0.56 (0.70%)
At close: Oct 1, 2025, 4:00 PM EDT
80.17
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT

RSPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 1, 202579.3980.4279.3980.17-0.70%47,244
Sep 30, 202579.6979.9878.8879.6179.61-1.01%126,199
Sep 29, 202581.2681.2679.9180.4280.42-1.40%96,148
Sep 26, 202580.9282.4980.9281.5681.561.23%84,141
Sep 25, 202579.8480.7179.6480.5780.570.67%38,698
Sep 24, 202579.4380.8079.4380.0380.031.54%138,687
Sep 23, 202577.8379.7077.8378.8278.822.24%129,406
Sep 22, 202576.5477.4176.3577.0977.09-0.52%24,417
Sep 19, 202578.6078.6077.2077.4976.96-1.58%28,960
Sep 18, 202578.9479.0778.0278.7378.20-0.06%94,051
Sep 17, 202578.5379.5378.3578.7878.250.04%33,822
Sep 16, 202577.5078.9877.5078.7578.222.03%43,331
Sep 15, 202577.8578.1177.1877.1876.66-0.72%32,314
Sep 12, 202578.5878.8077.7477.7477.21-0.70%28,200
Sep 11, 202578.0978.3978.0278.2977.76-0.08%21,318
Sep 10, 202576.8778.3976.8778.3577.822.15%50,825
Sep 9, 202576.8878.0376.6976.7076.180.18%104,596
Sep 8, 202577.3577.3576.0876.5676.04-0.64%137,336
Sep 5, 202577.6278.0076.3777.0576.53-1.63%39,596
Sep 4, 202577.4778.4677.1478.3377.801.18%28,339
Sep 3, 202578.7079.3677.1877.4276.90-2.38%49,422
Sep 2, 202578.9579.4578.3679.3178.770.25%36,176
Aug 29, 202578.7479.3378.6179.1178.570.38%28,175
Aug 28, 202578.0778.9177.6178.8178.281.08%28,761
Aug 27, 202576.8378.2876.8377.9777.441.17%38,240
Aug 26, 202576.7977.0976.2777.0776.54-0.20%31,914
Aug 25, 202576.6877.3376.6677.2276.700.44%21,262
Aug 22, 202575.2577.0675.2576.8876.362.52%38,369
Aug 21, 202574.4375.1674.2074.9974.480.48%34,580
Aug 20, 202574.4174.8674.0074.6374.120.67%17,674
Aug 19, 202573.7874.7173.6774.1373.630.03%23,017
Aug 18, 202574.2874.3273.6274.1173.61-0.71%23,102
Aug 15, 202574.8275.6174.6374.6474.13-0.37%106,058
Aug 14, 202574.5474.9273.8574.9274.410.24%80,554
Aug 13, 202573.9674.7773.6974.7474.231.13%25,929
Aug 12, 202573.3474.4073.3473.9173.400.64%62,253
Aug 11, 202574.1274.1373.3073.4472.94-0.75%51,810
Aug 8, 202574.0674.7973.6673.9973.490.54%34,223
Aug 7, 202574.7475.5873.4673.5973.09-0.38%41,930
Aug 6, 202575.1675.6173.6473.8773.37-1.27%46,716
Aug 5, 202574.6774.9273.6574.8274.310.11%50,702
Aug 4, 202574.3275.0974.3274.7474.230.34%44,260
Aug 1, 202575.8075.8073.9974.4973.99-2.37%43,667
Jul 31, 202576.1077.2176.1076.3075.78-0.55%37,390
Jul 30, 202577.4277.4276.2376.7276.20-1.46%37,581
Jul 29, 202577.2877.8976.9577.8677.330.90%36,519
Jul 28, 202576.6877.3276.6877.1676.641.29%40,059
Jul 25, 202576.5976.6075.8476.1875.66-0.33%30,592
Jul 24, 202575.7876.5075.5976.4375.910.62%30,427
Jul 23, 202575.0175.9874.8475.9675.451.54%60,072