Invesco S&P 500 Equal Weight Health Care ETF (RSPH)

RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 17, 2026	32.52	32.77	32.36	32.50	32.50	-0.03%	87,693
Feb 13, 2026	32.18	32.75	32.18	32.51	32.51	1.44%	33,785
Feb 12, 2026	32.50	32.64	31.99	32.05	32.05	-1.87%	39,121
Feb 11, 2026	32.26	32.66	32.14	32.66	32.66	0.77%	49,876
Feb 10, 2026	32.56	32.79	32.41	32.41	32.41	-0.18%	26,053
Feb 9, 2026	32.56	32.57	32.30	32.47	32.47	-0.67%	45,824
Feb 6, 2026	32.37	32.74	32.37	32.69	32.69	0.93%	43,990
Feb 5, 2026	32.38	32.72	32.37	32.39	32.39	0.06%	89,241
Feb 4, 2026	32.19	32.64	32.14	32.37	32.37	0.97%	117,729
Feb 3, 2026	32.27	32.83	32.06	32.06	32.06	-0.84%	60,778
Feb 2, 2026	32.14	32.38	32.13	32.33	32.33	0.25%	107,262
Jan 30, 2026	32.07	32.60	31.98	32.25	32.25	0.12%	75,722
Jan 29, 2026	32.29	32.42	32.07	32.21	32.21	-0.28%	153,448
Jan 28, 2026	32.35	32.49	32.15	32.30	32.30	-0.92%	112,697
Jan 27, 2026	32.69	32.88	32.51	32.60	32.60	-1.36%	94,351
Jan 26, 2026	33.03	33.17	33.02	33.05	33.05	0.12%	48,367
Jan 23, 2026	33.15	33.23	32.22	33.01	33.01	-0.69%	79,370
Jan 22, 2026	33.21	33.51	33.21	33.24	33.24	-0.06%	63,469
Jan 21, 2026	32.65	33.30	32.65	33.26	33.26	2.18%	112,484
Jan 20, 2026	32.49	32.80	32.30	32.55	32.55	-1.00%	192,687
Jan 16, 2026	33.18	33.18	32.83	32.88	32.88	-0.78%	97,813
Jan 15, 2026	32.97	33.24	32.69	33.14	33.14	0.38%	75,917
Jan 14, 2026	32.74	33.50	32.70	33.01	33.01	0.67%	59,694
Jan 13, 2026	32.96	33.04	32.52	32.79	32.79	-0.39%	145,255
Jan 12, 2026	32.97	32.97	32.64	32.92	32.92	-0.18%	95,145
Jan 9, 2026	33.19	33.21	32.91	32.98	32.98	-0.12%	122,606
Jan 8, 2026	33.08	33.32	32.99	33.02	33.02	-0.27%	265,133
Jan 7, 2026	33.20	33.34	33.06	33.11	33.11	-0.27%	260,816
Jan 6, 2026	32.42	33.27	32.42	33.20	33.20	2.28%	272,291
Jan 5, 2026	31.95	32.46	31.91	32.46	32.46	1.40%	123,546
Jan 2, 2026	31.87	32.11	31.81	32.01	32.01	0.51%	318,942
Dec 31, 2025	32.09	32.10	31.85	31.85	31.85	-0.78%	35,734
Dec 30, 2025	32.09	32.16	32.03	32.10	32.10	0.16%	37,173
Dec 29, 2025	32.11	32.19	32.01	32.05	32.05	-0.25%	71,947
Dec 26, 2025	32.07	32.17	32.01	32.13	32.13	-	40,424
Dec 24, 2025	32.01	32.16	32.01	32.13	32.13	0.50%	38,373
Dec 23, 2025	32.03	32.11	31.96	31.97	31.97	-0.53%	49,849
Dec 22, 2025	31.81	32.14	31.81	32.14	32.14	0.53%	54,048
Dec 19, 2025	31.68	32.06	31.68	31.97	31.92	0.82%	64,029
Dec 18, 2025	31.75	31.91	31.67	31.71	31.66	-0.03%	75,861
Dec 17, 2025	31.72	31.94	31.67	31.72	31.67	-	39,438
Dec 16, 2025	32.07	32.07	31.53	31.72	31.67	-1.36%	50,130
Dec 15, 2025	32.06	32.17	31.95	32.16	32.10	0.68%	66,515
Dec 12, 2025	32.07	32.12	31.84	31.94	31.89	-0.19%	77,262
Dec 11, 2025	31.75	32.05	31.75	32.00	31.95	0.89%	65,539
Dec 10, 2025	31.25	31.73	31.24	31.72	31.67	1.63%	62,311
Dec 9, 2025	31.50	31.60	31.21	31.21	31.16	-0.73%	56,247
Dec 8, 2025	31.82	31.82	31.43	31.44	31.39	-1.16%	41,609
Dec 5, 2025	31.90	31.99	31.81	31.81	31.76	0.03%	45,572
Dec 4, 2025	31.89	31.90	31.65	31.80	31.75	-0.31%	42,740

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.