Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
NYSEARCA: RSPH · Real-Time Price · USD
30.41
-0.40 (-1.30%)
At close: Oct 31, 2024, 4:00 PM
31.00
+0.59 (1.94%)
After-hours: Oct 31, 2024, 6:08 PM EDT
RSPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 30.64 | 30.69 | 30.41 | 30.41 | 30.41 | -1.30% | 46,604 |
| Oct 30, 2024 | 30.63 | 30.89 | 30.63 | 30.81 | 30.81 | 0.23% | 46,700 |
| Oct 29, 2024 | 30.70 | 30.95 | 30.70 | 30.74 | 30.74 | -0.10% | 45,124 |
| Oct 28, 2024 | 30.87 | 30.96 | 30.50 | 30.77 | 30.77 | 0.03% | 51,700 |
| Oct 25, 2024 | 31.05 | 31.10 | 30.74 | 30.76 | 30.76 | -0.71% | 40,629 |
| Oct 24, 2024 | 31.15 | 31.36 | 30.98 | 30.98 | 30.98 | 0.03% | 53,300 |
| Oct 23, 2024 | 31.03 | 31.05 | 30.85 | 30.97 | 30.97 | -0.48% | 108,302 |
| Oct 22, 2024 | 31.07 | 31.19 | 30.99 | 31.12 | 31.12 | -0.26% | 48,435 |
| Oct 21, 2024 | 31.48 | 31.56 | 31.18 | 31.20 | 31.20 | -1.14% | 80,400 |
| Oct 18, 2024 | 31.35 | 31.66 | 31.24 | 31.56 | 31.56 | 0.64% | 29,407 |
| Oct 17, 2024 | 31.57 | 31.57 | 31.32 | 31.36 | 31.36 | -0.92% | 59,700 |
| Oct 16, 2024 | 31.73 | 31.81 | 31.57 | 31.65 | 31.65 | -0.06% | 41,800 |
| Oct 15, 2024 | 31.63 | 32.01 | 31.60 | 31.67 | 31.67 | -0.31% | 40,300 |
| Oct 14, 2024 | 31.63 | 31.81 | 31.46 | 31.77 | 31.77 | 0.70% | 37,216 |
| Oct 11, 2024 | 31.46 | 31.66 | 31.46 | 31.55 | 31.55 | 0.38% | 27,812 |
| Oct 10, 2024 | 31.42 | 31.49 | 31.32 | 31.43 | 31.43 | -0.22% | 38,119 |
| Oct 9, 2024 | 31.27 | 31.54 | 31.20 | 31.50 | 31.50 | 0.80% | 25,700 |
| Oct 8, 2024 | 31.15 | 31.29 | 31.15 | 31.25 | 31.25 | 0.51% | 31,600 |
| Oct 7, 2024 | 31.33 | 31.33 | 31.01 | 31.09 | 31.09 | -0.99% | 54,417 |
| Oct 4, 2024 | 31.42 | 31.48 | 31.29 | 31.40 | 31.40 | 0.29% | 35,039 |
| Oct 3, 2024 | 31.56 | 31.57 | 31.27 | 31.31 | 31.31 | -1.11% | 35,100 |
| Oct 2, 2024 | 31.72 | 31.83 | 31.46 | 31.66 | 31.66 | -0.66% | 46,316 |
| Oct 1, 2024 | 32.22 | 32.22 | 31.82 | 31.87 | 31.87 | -1.12% | 42,438 |
| Sep 30, 2024 | 32.07 | 32.25 | 31.99 | 32.23 | 32.23 | 0.31% | 37,900 |
| Sep 27, 2024 | 32.13 | 32.41 | 32.08 | 32.13 | 32.13 | 0.53% | 46,300 |
| Sep 26, 2024 | 31.75 | 32.02 | 31.74 | 31.96 | 31.96 | 0.82% | 198,500 |
| Sep 25, 2024 | 32.13 | 32.13 | 31.65 | 31.70 | 31.70 | -1.09% | 64,648 |
| Sep 24, 2024 | 32.12 | 32.18 | 31.98 | 32.05 | 32.05 | -0.22% | 48,144 |
| Sep 23, 2024 | 32.22 | 32.28 | 32.11 | 32.12 | 32.12 | -0.28% | 77,936 |
| Sep 20, 2024 | 32.38 | 32.38 | 32.13 | 32.21 | 32.16 | -0.98% | 33,200 |
| Sep 19, 2024 | 32.68 | 32.68 | 32.47 | 32.53 | 32.47 | 0.71% | 25,000 |
| Sep 18, 2024 | 32.27 | 32.85 | 32.21 | 32.30 | 32.25 | 0.03% | 65,100 |
| Sep 17, 2024 | 32.53 | 32.60 | 32.20 | 32.29 | 32.24 | -0.49% | 55,100 |
| Sep 16, 2024 | 32.37 | 32.57 | 32.32 | 32.45 | 32.39 | 0.62% | 58,126 |
| Sep 13, 2024 | 32.01 | 32.27 | 31.97 | 32.25 | 32.20 | 0.78% | 59,000 |
| Sep 12, 2024 | 31.89 | 32.06 | 31.57 | 32.00 | 31.95 | 0.38% | 430,900 |
| Sep 11, 2024 | 31.84 | 31.89 | 31.33 | 31.88 | 31.83 | -0.16% | 33,900 |
| Sep 10, 2024 | 31.75 | 31.96 | 31.69 | 31.93 | 31.88 | 0.44% | 47,800 |
| Sep 9, 2024 | 31.68 | 31.97 | 31.63 | 31.79 | 31.74 | 0.73% | 28,833 |
| Sep 6, 2024 | 31.81 | 31.99 | 31.53 | 31.56 | 31.51 | -0.72% | 26,048 |
| Sep 5, 2024 | 32.08 | 32.08 | 31.58 | 31.79 | 31.74 | -0.81% | 106,044 |
| Sep 4, 2024 | 32.11 | 32.26 | 31.93 | 32.05 | 32.00 | -0.31% | 375,700 |
| Sep 3, 2024 | 32.21 | 32.42 | 32.14 | 32.15 | 32.10 | -0.74% | 235,900 |
| Aug 30, 2024 | 32.30 | 32.41 | 32.05 | 32.39 | 32.33 | 0.65% | 110,000 |
| Aug 29, 2024 | 32.09 | 32.34 | 31.94 | 32.18 | 32.13 | 0.72% | 164,916 |
| Aug 28, 2024 | 31.83 | 32.04 | 31.78 | 31.95 | 31.90 | 0.13% | 68,828 |
| Aug 27, 2024 | 31.77 | 31.91 | 31.72 | 31.91 | 31.86 | 0.50% | 55,218 |
| Aug 26, 2024 | 31.83 | 31.98 | 31.73 | 31.75 | 31.70 | -0.38% | 49,432 |
| Aug 23, 2024 | 31.75 | 31.90 | 31.65 | 31.87 | 31.82 | 0.92% | 42,815 |
| Aug 22, 2024 | 31.79 | 31.79 | 31.51 | 31.58 | 31.53 | -0.22% | 134,316 |
| Aug 21, 2024 | 31.64 | 31.70 | 31.53 | 31.65 | 31.60 | 0.22% | 50,023 |
| Aug 20, 2024 | 31.71 | 31.79 | 31.55 | 31.58 | 31.53 | -0.38% | 34,500 |
| Aug 19, 2024 | 31.47 | 31.71 | 31.47 | 31.70 | 31.65 | 0.63% | 26,400 |
| Aug 16, 2024 | 31.35 | 31.55 | 31.33 | 31.50 | 31.45 | 0.41% | 36,531 |
| Aug 15, 2024 | 31.21 | 31.41 | 31.17 | 31.37 | 31.32 | 1.19% | 72,030 |
| Aug 14, 2024 | 31.06 | 31.10 | 30.99 | 31.00 | 30.95 | -0.23% | 32,100 |
| Aug 13, 2024 | 30.81 | 31.12 | 30.79 | 31.07 | 31.02 | 1.21% | 50,800 |
| Aug 12, 2024 | 30.84 | 30.86 | 30.62 | 30.70 | 30.65 | -0.45% | 57,802 |
| Aug 9, 2024 | 30.94 | 31.02 | 30.75 | 30.84 | 30.79 | -0.32% | 59,500 |
| Aug 8, 2024 | 30.51 | 30.95 | 30.40 | 30.94 | 30.89 | 2.04% | 39,918 |
| Aug 7, 2024 | 30.89 | 30.98 | 30.31 | 30.32 | 30.27 | -1.62% | 81,204 |
| Aug 6, 2024 | 30.72 | 31.25 | 30.69 | 30.82 | 30.77 | 0.39% | 258,500 |
| Aug 5, 2024 | 30.93 | 31.13 | 30.57 | 30.70 | 30.65 | -2.48% | 156,100 |
| Aug 2, 2024 | 31.55 | 31.66 | 31.02 | 31.48 | 31.43 | -0.57% | 67,932 |
| Aug 1, 2024 | 31.47 | 31.75 | 31.36 | 31.66 | 31.61 | 0.67% | 65,700 |
| Jul 31, 2024 | 31.57 | 31.76 | 31.36 | 31.45 | 31.40 | -0.57% | 66,244 |
| Jul 30, 2024 | 31.31 | 31.70 | 31.31 | 31.63 | 31.58 | 1.12% | 58,833 |
| Jul 29, 2024 | 31.14 | 31.36 | 31.05 | 31.28 | 31.23 | 0.51% | 72,700 |
| Jul 26, 2024 | 30.92 | 31.26 | 30.92 | 31.12 | 31.07 | 0.52% | 45,300 |
| Jul 25, 2024 | 30.93 | 31.49 | 30.92 | 30.96 | 30.91 | -0.39% | 45,200 |
| Jul 24, 2024 | 30.79 | 31.15 | 30.77 | 31.08 | 31.03 | 1.04% | 35,213 |
| Jul 23, 2024 | 30.98 | 30.98 | 30.73 | 30.76 | 30.71 | -0.29% | 51,239 |
| Jul 22, 2024 | 30.73 | 30.87 | 30.57 | 30.85 | 30.80 | 0.82% | 35,200 |
| Jul 19, 2024 | 30.67 | 30.72 | 30.51 | 30.60 | 30.55 | -0.03% | 25,915 |
| Jul 18, 2024 | 31.00 | 31.30 | 30.58 | 30.61 | 30.56 | -1.58% | 39,518 |
| Jul 17, 2024 | 30.81 | 31.38 | 30.81 | 31.10 | 31.05 | 0.48% | 62,832 |
| Jul 16, 2024 | 30.40 | 30.96 | 30.40 | 30.95 | 30.90 | 2.25% | 104,721 |
| Jul 15, 2024 | 30.51 | 30.61 | 30.26 | 30.27 | 30.22 | -0.95% | 46,110 |
| Jul 12, 2024 | 30.52 | 30.68 | 30.43 | 30.56 | 30.51 | 0.66% | 40,529 |
| Jul 11, 2024 | 30.00 | 30.45 | 30.00 | 30.36 | 30.31 | 1.44% | 45,800 |
| Jul 10, 2024 | 29.71 | 29.93 | 29.62 | 29.93 | 29.88 | 0.84% | 60,335 |
| Jul 9, 2024 | 29.66 | 29.74 | 29.51 | 29.68 | 29.63 | 0.07% | 102,100 |
| Jul 8, 2024 | 29.69 | 29.79 | 29.56 | 29.66 | 29.61 | -0.07% | 76,600 |
| Jul 5, 2024 | 29.58 | 29.73 | 29.41 | 29.68 | 29.63 | 0.34% | 37,200 |
| Jul 3, 2024 | 29.65 | 29.65 | 29.48 | 29.58 | 29.53 | -0.20% | 31,236 |
| Jul 2, 2024 | 29.63 | 29.71 | 29.56 | 29.64 | 29.59 | -0.20% | 51,810 |
| Jul 1, 2024 | 30.04 | 30.38 | 29.67 | 29.70 | 29.65 | -1.10% | 196,026 |
| Jun 28, 2024 | 30.17 | 30.31 | 29.82 | 30.03 | 29.98 | -0.20% | 312,843 |
| Jun 27, 2024 | 30.07 | 30.13 | 29.97 | 30.09 | 30.03 | -0.07% | 134,120 |
| Jun 26, 2024 | 30.09 | 30.19 | 30.04 | 30.11 | 30.06 | -0.33% | 94,900 |
| Jun 25, 2024 | 30.39 | 30.44 | 30.15 | 30.21 | 30.16 | -0.69% | 32,044 |
| Jun 24, 2024 | 30.45 | 30.60 | 30.42 | 30.42 | 30.37 | -0.16% | 136,849 |
| Jun 21, 2024 | 30.35 | 30.52 | 30.35 | 30.47 | 30.37 | 0.36% | 110,000 |
| Jun 20, 2024 | 30.18 | 30.41 | 30.10 | 30.36 | 30.26 | 0.36% | 67,704 |
| Jun 18, 2024 | 30.24 | 30.42 | 30.23 | 30.25 | 30.15 | -0.07% | 64,247 |
| Jun 17, 2024 | 30.20 | 30.35 | 30.15 | 30.27 | 30.17 | -0.16% | 28,059 |
| Jun 14, 2024 | 30.28 | 30.39 | 30.17 | 30.32 | 30.22 | -0.39% | 68,900 |
| Jun 13, 2024 | 30.41 | 30.49 | 30.20 | 30.44 | 30.34 | -0.23% | 62,900 |
| Jun 12, 2024 | 30.61 | 30.63 | 30.45 | 30.51 | 30.41 | 0.23% | 39,509 |
| Jun 11, 2024 | 30.50 | 30.53 | 30.34 | 30.44 | 30.34 | -0.36% | 31,400 |