Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
NYSEARCA: RSPH · Real-Time Price · USD
29.32
+0.32 (1.10%)
At close: Aug 15, 2025, 4:00 PM
29.32
0.00 (0.00%)
After-hours: Aug 15, 2025, 6:30 PM EDT
RSPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 29.24 | 29.37 | 29.16 | 29.34 | - | 1.17% | 20,921 |
| Aug 14, 2025 | 28.90 | 29.06 | 28.82 | 29.00 | 29.00 | -0.24% | 51,330 |
| Aug 13, 2025 | 28.65 | 29.07 | 28.61 | 29.07 | 29.07 | 1.96% | 70,007 |
| Aug 12, 2025 | 28.18 | 28.55 | 28.15 | 28.51 | 28.51 | 1.10% | 66,187 |
| Aug 11, 2025 | 28.31 | 28.48 | 28.15 | 28.20 | 28.20 | -0.32% | 75,478 |
| Aug 8, 2025 | 27.93 | 28.29 | 27.93 | 28.29 | 28.29 | 1.47% | 46,200 |
| Aug 7, 2025 | 27.86 | 28.04 | 27.53 | 27.88 | 27.88 | 0.90% | 143,470 |
| Aug 6, 2025 | 28.02 | 28.03 | 27.33 | 27.63 | 27.63 | -2.02% | 65,225 |
| Aug 5, 2025 | 28.24 | 28.28 | 28.05 | 28.20 | 28.20 | -0.46% | 93,653 |
| Aug 4, 2025 | 28.01 | 28.36 | 28.01 | 28.33 | 28.33 | 1.61% | 67,103 |
| Aug 1, 2025 | 27.80 | 27.91 | 27.53 | 27.88 | 27.88 | -0.21% | 89,856 |
| Jul 31, 2025 | 28.57 | 28.65 | 27.84 | 27.94 | 27.94 | -3.49% | 140,250 |
| Jul 30, 2025 | 29.10 | 29.20 | 28.83 | 28.95 | 28.95 | -0.52% | 46,143 |
| Jul 29, 2025 | 28.91 | 29.14 | 28.84 | 29.10 | 29.10 | 0.48% | 77,534 |
| Jul 28, 2025 | 29.17 | 29.24 | 28.96 | 28.96 | 28.96 | -1.13% | 115,715 |
| Jul 25, 2025 | 29.19 | 29.34 | 29.10 | 29.29 | 29.29 | 0.62% | 85,973 |
| Jul 24, 2025 | 29.19 | 29.49 | 29.10 | 29.11 | 29.11 | -0.31% | 94,402 |
| Jul 23, 2025 | 28.86 | 29.20 | 28.84 | 29.20 | 29.20 | 2.31% | 146,292 |
| Jul 22, 2025 | 27.97 | 28.60 | 27.97 | 28.54 | 28.54 | 2.33% | 95,536 |
| Jul 21, 2025 | 28.04 | 28.09 | 27.82 | 27.89 | 27.89 | -0.46% | 131,466 |
| Jul 18, 2025 | 28.45 | 28.48 | 28.00 | 28.02 | 28.02 | -1.48% | 53,255 |
| Jul 17, 2025 | 28.37 | 28.48 | 28.25 | 28.44 | 28.44 | -0.14% | 124,421 |
| Jul 16, 2025 | 28.39 | 28.53 | 28.24 | 28.48 | 28.48 | 0.46% | 57,256 |
| Jul 15, 2025 | 28.91 | 28.91 | 28.35 | 28.35 | 28.35 | -1.73% | 50,006 |
| Jul 14, 2025 | 28.91 | 28.95 | 28.67 | 28.85 | 28.85 | -0.59% | 37,438 |
| Jul 11, 2025 | 29.29 | 29.29 | 28.94 | 29.02 | 29.02 | -1.33% | 67,445 |
| Jul 10, 2025 | 29.20 | 29.66 | 29.12 | 29.41 | 29.41 | 0.75% | 36,653 |
| Jul 9, 2025 | 29.18 | 29.24 | 28.88 | 29.19 | 29.19 | 0.29% | 65,564 |
| Jul 8, 2025 | 28.90 | 29.39 | 28.90 | 29.11 | 29.11 | 0.69% | 62,802 |
| Jul 7, 2025 | 29.16 | 29.18 | 28.79 | 28.91 | 28.91 | -1.09% | 92,719 |
| Jul 3, 2025 | 29.20 | 29.30 | 29.17 | 29.23 | 29.23 | 0.15% | 31,984 |
| Jul 2, 2025 | 29.34 | 29.35 | 29.15 | 29.18 | 29.18 | -1.55% | 150,733 |
| Jul 1, 2025 | 29.13 | 29.95 | 29.05 | 29.64 | 29.64 | 1.58% | 224,808 |
| Jun 30, 2025 | 29.07 | 29.23 | 29.04 | 29.18 | 29.18 | 0.45% | 152,049 |
| Jun 27, 2025 | 29.13 | 29.29 | 28.98 | 29.05 | 29.05 | 0.02% | 56,519 |
| Jun 26, 2025 | 29.01 | 29.27 | 28.95 | 29.05 | 29.05 | 0.50% | 105,844 |
| Jun 25, 2025 | 28.86 | 29.01 | 28.77 | 28.90 | 28.90 | -0.10% | 40,796 |
| Jun 24, 2025 | 28.64 | 28.99 | 28.57 | 28.93 | 28.93 | 1.40% | 98,577 |
| Jun 23, 2025 | 28.52 | 28.64 | 28.23 | 28.53 | 28.53 | -0.14% | 73,660 |
| Jun 20, 2025 | 28.69 | 28.72 | 28.53 | 28.57 | 28.52 | -0.21% | 47,031 |
| Jun 18, 2025 | 28.53 | 28.74 | 28.45 | 28.63 | 28.57 | 0.14% | 208,876 |
| Jun 17, 2025 | 28.86 | 28.89 | 28.51 | 28.59 | 28.54 | -1.58% | 54,673 |
| Jun 16, 2025 | 29.02 | 29.19 | 28.81 | 29.05 | 28.99 | 0.59% | 529,010 |
| Jun 13, 2025 | 28.92 | 29.22 | 28.86 | 28.88 | 28.82 | -0.96% | 95,604 |
| Jun 12, 2025 | 28.93 | 29.20 | 28.90 | 29.16 | 29.10 | 0.55% | 48,877 |
| Jun 11, 2025 | 29.11 | 29.24 | 28.55 | 29.00 | 28.94 | -0.31% | 72,171 |
| Jun 10, 2025 | 28.89 | 29.20 | 28.86 | 29.09 | 29.03 | 0.76% | 46,464 |
| Jun 9, 2025 | 28.89 | 29.03 | 28.66 | 28.87 | 28.81 | -0.10% | 53,636 |
| Jun 6, 2025 | 28.82 | 28.96 | 28.80 | 28.90 | 28.84 | 0.94% | 42,948 |
| Jun 5, 2025 | 28.71 | 28.83 | 28.54 | 28.63 | 28.57 | -0.17% | 48,011 |