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

RSPG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	97.12	98.45	96.58	98.45	98.45	1.78%	63,519
Jun 18, 2026	97.89	97.89	96.45	97.27	96.73	-1.54%	166,786
Jun 17, 2026	99.56	99.96	98.46	98.79	98.24	-1.14%	189,440
Jun 16, 2026	99.66	100.27	99.58	99.93	99.38	-0.75%	264,451
Jun 15, 2026	100.24	101.80	100.10	100.69	100.13	-3.32%	123,929
Jun 12, 2026	103.36	105.26	103.14	104.15	103.57	0.93%	129,102
Jun 11, 2026	106.16	106.16	103.16	103.19	102.62	-1.82%	120,897
Jun 10, 2026	104.25	106.47	104.25	105.11	104.53	1.52%	164,477
Jun 9, 2026	104.87	104.87	102.33	103.54	102.97	-1.62%	125,766
Jun 8, 2026	104.73	106.23	104.73	105.24	104.66	1.16%	82,155
Jun 5, 2026	106.49	106.49	103.97	104.03	103.46	-2.47%	219,447
Jun 4, 2026	105.63	107.04	105.57	106.67	106.08	0.30%	67,968
Jun 3, 2026	105.44	107.39	105.44	106.35	105.76	1.25%	65,100
Jun 2, 2026	103.63	105.30	103.63	105.04	104.46	1.27%	77,009
Jun 1, 2026	103.33	104.92	103.33	103.72	103.15	1.43%	115,843
May 29, 2026	103.00	103.22	101.75	102.26	101.70	-1.26%	126,686
May 28, 2026	104.44	104.59	103.01	103.56	102.99	-0.03%	182,416
May 27, 2026	103.75	104.71	102.86	103.59	103.02	-1.66%	306,842
May 26, 2026	106.90	108.07	105.34	105.34	104.76	-2.46%	102,286
May 22, 2026	107.29	108.18	106.98	108.00	107.40	0.78%	85,788
May 21, 2026	109.67	109.86	106.68	107.16	106.57	-1.31%	98,354
May 20, 2026	110.35	111.48	108.07	108.58	107.98	-1.92%	129,504
May 19, 2026	109.96	111.03	108.97	110.70	110.09	1.20%	129,967
May 18, 2026	107.01	109.54	106.28	109.39	108.79	1.79%	87,003
May 15, 2026	106.47	107.50	106.42	107.47	106.88	1.93%	91,068
May 14, 2026	104.42	105.66	104.42	105.44	104.85	0.78%	19,734
May 13, 2026	104.63	104.79	103.34	104.62	104.05	-0.14%	28,717
May 12, 2026	104.80	105.11	103.79	104.77	104.19	0.74%	54,305
May 11, 2026	102.44	104.23	102.44	104.00	103.43	2.53%	87,329
May 8, 2026	101.67	102.51	101.06	101.43	100.87	-0.34%	57,761
May 7, 2026	101.96	102.08	100.39	101.78	101.22	-2.02%	144,250
May 6, 2026	105.32	105.83	103.59	103.88	103.31	-4.62%	113,674
May 5, 2026	108.87	109.71	108.42	108.91	108.31	-0.31%	75,368
May 4, 2026	107.70	109.62	107.47	109.25	108.65	1.26%	136,995
May 1, 2026	108.74	109.02	106.57	107.89	107.29	-1.49%	132,447
Apr 30, 2026	106.65	109.67	106.07	109.52	108.92	1.41%	136,974
Apr 29, 2026	106.89	108.00	106.34	108.00	107.40	2.37%	101,241
Apr 28, 2026	105.41	105.98	104.85	105.50	104.91	1.53%	117,738
Apr 27, 2026	104.42	105.29	103.58	103.91	103.34	-0.02%	82,726
Apr 24, 2026	103.39	103.93	102.51	103.93	103.36	0.31%	75,534
Apr 23, 2026	103.31	103.97	102.80	103.61	103.04	0.92%	117,453
Apr 22, 2026	101.49	102.90	101.49	102.67	102.10	1.76%	82,085
Apr 21, 2026	99.84	101.08	99.25	100.89	100.33	1.66%	97,899
Apr 20, 2026	99.43	100.16	98.88	99.24	98.69	0.23%	76,268
Apr 17, 2026	97.78	99.26	96.08	99.01	98.46	-2.80%	237,650
Apr 16, 2026	100.50	102.43	100.50	101.86	101.30	1.39%	99,341
Apr 15, 2026	100.16	101.26	99.65	100.46	99.91	-0.15%	74,290
Apr 14, 2026	102.03	102.03	100.11	100.61	100.05	-2.26%	92,778
Apr 13, 2026	103.95	104.20	102.13	102.94	102.37	0.09%	71,785
Apr 10, 2026	102.54	103.35	101.71	102.85	102.28	-0.17%	77,595

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

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.