Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
NYSEARCA: RSPH · Real-Time Price · USD
29.48
+0.09 (0.31%)
Apr 2, 2025, 12:29 PM EDT - Market open
RSPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 29.21 | 29.56 | 29.29 | 29.53 | - | 0.46% | 27,931 |
| Apr 1, 2025 | 29.66 | 29.72 | 29.29 | 29.39 | 29.39 | -1.21% | 117,666 |
| Mar 31, 2025 | 29.35 | 29.86 | 29.25 | 29.75 | 29.75 | 0.61% | 52,178 |
| Mar 28, 2025 | 29.78 | 29.78 | 29.53 | 29.57 | 29.57 | -0.64% | 35,360 |
| Mar 27, 2025 | 29.72 | 29.89 | 29.66 | 29.76 | 29.76 | 0.27% | 51,890 |
| Mar 26, 2025 | 29.75 | 29.90 | 29.62 | 29.68 | 29.68 | -0.27% | 42,002 |
| Mar 25, 2025 | 30.16 | 30.16 | 29.65 | 29.76 | 29.76 | -1.00% | 44,581 |
| Mar 24, 2025 | 29.91 | 30.15 | 29.91 | 30.06 | 30.06 | 0.72% | 62,321 |
| Mar 21, 2025 | 29.81 | 29.91 | 29.62 | 29.85 | 29.79 | -0.45% | 44,242 |
| Mar 20, 2025 | 30.00 | 30.14 | 29.94 | 29.98 | 29.93 | -0.23% | 48,821 |
| Mar 19, 2025 | 30.11 | 30.16 | 29.89 | 30.05 | 30.00 | -0.27% | 77,018 |
| Mar 18, 2025 | 30.07 | 30.16 | 30.00 | 30.13 | 30.08 | 0.10% | 31,356 |
| Mar 17, 2025 | 29.62 | 30.22 | 29.62 | 30.10 | 30.05 | 1.24% | 56,635 |
| Mar 14, 2025 | 29.46 | 29.78 | 29.45 | 29.73 | 29.68 | 1.19% | 69,851 |
| Mar 13, 2025 | 29.57 | 29.67 | 29.34 | 29.38 | 29.33 | -0.61% | 49,558 |
| Mar 12, 2025 | 29.93 | 29.94 | 29.48 | 29.56 | 29.51 | -1.20% | 88,578 |
| Mar 11, 2025 | 30.50 | 30.50 | 29.82 | 29.92 | 29.87 | -1.81% | 105,821 |
| Mar 10, 2025 | 30.44 | 30.98 | 30.44 | 30.47 | 30.41 | -0.75% | 138,664 |
| Mar 7, 2025 | 30.33 | 30.86 | 30.29 | 30.70 | 30.64 | 0.95% | 93,175 |
| Mar 6, 2025 | 30.28 | 30.46 | 30.17 | 30.41 | 30.35 | 0.01% | 46,833 |
| Mar 5, 2025 | 30.10 | 30.49 | 30.08 | 30.41 | 30.35 | 1.02% | 84,930 |
| Mar 4, 2025 | 30.34 | 30.40 | 30.08 | 30.10 | 30.05 | -0.86% | 58,513 |
| Mar 3, 2025 | 30.41 | 30.65 | 30.25 | 30.36 | 30.31 | -0.03% | 80,199 |
| Feb 28, 2025 | 30.19 | 30.39 | 29.93 | 30.37 | 30.31 | 0.60% | 50,016 |
| Feb 27, 2025 | 30.42 | 30.51 | 30.18 | 30.19 | 30.14 | -1.28% | 47,767 |
| Feb 26, 2025 | 30.83 | 30.89 | 30.50 | 30.58 | 30.52 | -1.00% | 60,855 |
| Feb 25, 2025 | 30.72 | 30.93 | 30.65 | 30.89 | 30.83 | 0.65% | 96,002 |
| Feb 24, 2025 | 30.42 | 30.76 | 29.58 | 30.69 | 30.63 | 0.95% | 94,842 |
| Feb 21, 2025 | 30.29 | 30.44 | 30.29 | 30.40 | 30.34 | -0.39% | 55,057 |
| Feb 20, 2025 | 30.36 | 30.58 | 30.36 | 30.52 | 30.46 | 0.53% | 61,704 |
| Feb 19, 2025 | 30.00 | 30.43 | 30.00 | 30.36 | 30.31 | 1.07% | 90,166 |
| Feb 18, 2025 | 29.93 | 30.15 | 29.84 | 30.04 | 29.99 | 0.03% | 142,474 |
| Feb 14, 2025 | 30.26 | 30.33 | 30.03 | 30.03 | 29.98 | -0.79% | 56,115 |
| Feb 13, 2025 | 30.17 | 30.32 | 30.03 | 30.27 | 30.22 | 0.07% | 53,758 |
| Feb 12, 2025 | 30.22 | 30.36 | 30.12 | 30.25 | 30.20 | -0.40% | 70,801 |
| Feb 11, 2025 | 30.43 | 30.50 | 30.31 | 30.37 | 30.31 | -0.65% | 61,259 |
| Feb 10, 2025 | 30.70 | 30.70 | 30.45 | 30.57 | 30.51 | -0.33% | 113,177 |
| Feb 7, 2025 | 30.95 | 31.03 | 30.67 | 30.67 | 30.61 | -0.74% | 102,500 |
| Feb 6, 2025 | 31.35 | 31.35 | 30.85 | 30.90 | 30.84 | -1.72% | 135,032 |
| Feb 5, 2025 | 31.25 | 31.47 | 31.25 | 31.44 | 31.38 | 1.03% | 221,464 |
| Feb 4, 2025 | 31.11 | 31.31 | 31.07 | 31.12 | 31.06 | -0.43% | 95,102 |
| Feb 3, 2025 | 31.04 | 31.41 | 31.01 | 31.26 | 31.20 | -0.02% | 83,913 |
| Jan 31, 2025 | 31.50 | 31.68 | 31.26 | 31.26 | 31.20 | -0.73% | 189,850 |
| Jan 30, 2025 | 31.27 | 31.64 | 31.27 | 31.49 | 31.43 | 1.03% | 81,465 |
| Jan 29, 2025 | 31.31 | 31.39 | 31.02 | 31.17 | 31.11 | -0.80% | 78,634 |
| Jan 28, 2025 | 31.57 | 31.70 | 31.38 | 31.42 | 31.36 | -0.53% | 217,975 |
| Jan 27, 2025 | 31.15 | 31.59 | 31.15 | 31.59 | 31.53 | 1.66% | 108,839 |
| Jan 24, 2025 | 30.92 | 31.15 | 30.92 | 31.07 | 31.01 | -0.13% | 89,767 |
| Jan 23, 2025 | 30.87 | 31.11 | 30.58 | 31.11 | 31.05 | 1.09% | 62,119 |
| Jan 22, 2025 | 30.62 | 30.88 | 30.57 | 30.78 | 30.72 | 0.08% | 173,700 |