Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
NYSEARCA: RSPH · Real-Time Price · USD
28.48
-0.08 (-0.28%)
At close: Jun 2, 2025, 4:00 PM
28.48
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:10 PM EDT
RSPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 28.56 | 28.56 | 27.72 | 28.48 | 28.48 | -0.28% | 92,056 |
| May 30, 2025 | 28.63 | 28.78 | 28.29 | 28.56 | 28.56 | -0.73% | 86,540 |
| May 29, 2025 | 28.70 | 28.83 | 28.60 | 28.77 | 28.77 | 0.70% | 108,685 |
| May 28, 2025 | 28.67 | 28.77 | 28.53 | 28.57 | 28.57 | -0.52% | 59,343 |
| May 27, 2025 | 28.48 | 28.83 | 28.41 | 28.72 | 28.72 | 1.92% | 138,826 |
| May 23, 2025 | 28.05 | 28.20 | 27.98 | 28.18 | 28.18 | -0.28% | 59,969 |
| May 22, 2025 | 28.32 | 28.43 | 28.16 | 28.26 | 28.26 | -0.84% | 128,261 |
| May 21, 2025 | 29.04 | 29.09 | 28.43 | 28.50 | 28.50 | -2.73% | 117,086 |
| May 20, 2025 | 29.10 | 29.36 | 29.10 | 29.30 | 29.30 | 0.48% | 81,708 |
| May 19, 2025 | 28.86 | 29.18 | 28.85 | 29.16 | 29.16 | 0.59% | 118,247 |
| May 16, 2025 | 28.55 | 29.00 | 28.42 | 28.99 | 28.99 | 1.65% | 116,714 |
| May 15, 2025 | 28.03 | 28.52 | 27.88 | 28.52 | 28.52 | 1.71% | 99,113 |
| May 14, 2025 | 28.61 | 28.61 | 28.03 | 28.04 | 28.04 | -1.92% | 167,860 |
| May 13, 2025 | 28.87 | 28.87 | 28.59 | 28.59 | 28.59 | -1.95% | 110,824 |
| May 12, 2025 | 28.70 | 29.20 | 28.70 | 29.16 | 29.16 | 2.86% | 88,684 |
| May 9, 2025 | 28.50 | 28.60 | 28.30 | 28.35 | 28.35 | -0.32% | 64,993 |
| May 8, 2025 | 28.39 | 28.76 | 28.39 | 28.44 | 28.44 | 0.18% | 50,448 |
| May 7, 2025 | 28.11 | 28.45 | 28.05 | 28.39 | 28.39 | 1.57% | 39,623 |
| May 6, 2025 | 28.34 | 28.34 | 27.89 | 27.95 | 27.95 | -1.90% | 66,983 |
| May 5, 2025 | 28.57 | 28.70 | 28.45 | 28.49 | 28.49 | -0.77% | 50,422 |
| May 2, 2025 | 28.67 | 28.75 | 28.42 | 28.71 | 28.71 | 1.77% | 58,907 |
| May 1, 2025 | 28.55 | 28.64 | 28.19 | 28.21 | 28.21 | -1.54% | 69,374 |
| Apr 30, 2025 | 28.39 | 28.66 | 27.92 | 28.65 | 28.65 | 0.88% | 78,053 |
| Apr 29, 2025 | 28.19 | 28.56 | 28.17 | 28.40 | 28.40 | 0.39% | 141,722 |
| Apr 28, 2025 | 28.29 | 28.56 | 28.05 | 28.29 | 28.29 | 0.43% | 63,263 |
| Apr 25, 2025 | 28.25 | 28.25 | 27.94 | 28.17 | 28.17 | -0.25% | 36,919 |
| Apr 24, 2025 | 27.93 | 28.25 | 27.81 | 28.24 | 28.24 | 1.40% | 38,699 |
| Apr 23, 2025 | 27.85 | 28.34 | 27.43 | 27.85 | 27.85 | 1.46% | 77,724 |
| Apr 22, 2025 | 27.14 | 27.53 | 27.13 | 27.45 | 27.45 | 2.39% | 86,772 |
| Apr 21, 2025 | 27.31 | 27.31 | 26.66 | 26.81 | 26.81 | -2.33% | 108,645 |
| Apr 17, 2025 | 27.28 | 27.63 | 27.25 | 27.45 | 27.45 | -0.25% | 71,357 |
| Apr 16, 2025 | 27.81 | 27.97 | 27.41 | 27.52 | 27.52 | -1.22% | 68,176 |
| Apr 15, 2025 | 28.13 | 28.13 | 27.73 | 27.86 | 27.86 | -1.14% | 54,440 |
| Apr 14, 2025 | 27.99 | 28.23 | 27.82 | 28.18 | 28.18 | 1.44% | 104,616 |
| Apr 11, 2025 | 27.42 | 27.86 | 27.05 | 27.78 | 27.78 | 1.94% | 45,661 |
| Apr 10, 2025 | 28.02 | 28.02 | 26.73 | 27.25 | 27.25 | -3.91% | 67,952 |
| Apr 9, 2025 | 26.37 | 28.36 | 26.36 | 28.36 | 28.36 | 5.62% | 110,068 |
| Apr 8, 2025 | 28.24 | 28.32 | 26.55 | 26.85 | 26.85 | -2.08% | 237,452 |
| Apr 7, 2025 | 27.03 | 27.90 | 26.52 | 27.42 | 27.42 | -0.72% | 545,814 |
| Apr 4, 2025 | 28.66 | 28.68 | 27.58 | 27.62 | 27.62 | -5.15% | 135,826 |
| Apr 3, 2025 | 29.12 | 29.38 | 29.03 | 29.12 | 29.12 | -1.69% | 176,690 |
| Apr 2, 2025 | 29.21 | 29.62 | 29.21 | 29.62 | 29.62 | 0.78% | 72,090 |
| 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 |