Skip to main content
logo
Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
NYSEARCA: RSPH · Real-Time Price · USD
32.50
-0.05 (-0.14%)
Nov 26, 2025, 4:00 PM EST - Market closed

RSPH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202532.4932.6132.4532.5032.50-0.14%62,493
Nov 25, 202531.9632.6231.9632.5532.552.20%114,363
Nov 24, 202531.7131.9931.6731.8531.850.98%35,406
Nov 21, 202530.7631.7230.7431.5431.542.90%69,174
Nov 20, 202531.0031.1230.6530.6530.65-0.58%29,665
Nov 19, 202530.9730.9830.7130.8330.83-0.48%326,651
Nov 18, 202530.8031.1330.7530.9830.980.45%140,824
Nov 17, 202530.9531.2330.8230.8430.84-0.45%75,290
Nov 14, 202531.1131.2330.9030.9830.98-0.96%55,354
Nov 13, 202531.2131.6331.1231.2831.28-0.38%48,762
Nov 12, 202531.1031.4931.1031.4031.400.93%54,807
Nov 11, 202530.5931.1230.5931.1131.112.10%51,408
Nov 10, 202530.2930.4930.1530.4730.47-0.07%38,172
Nov 7, 202530.2530.4930.1430.4930.490.53%81,322
Nov 6, 202530.2930.3530.0830.3330.33-0.10%149,843
Nov 5, 202530.1730.4330.0330.3630.36-0.16%43,553
Nov 4, 202530.1330.5030.1330.4130.410.52%23,071
Nov 3, 202530.2330.2529.8030.2530.250.01%37,471
Oct 31, 202530.0330.2830.0330.2530.25-0.13%36,408
Oct 30, 202530.2430.5530.0930.2930.29-0.25%36,081
Oct 29, 202530.6430.7130.3130.3730.37-0.99%33,704
Oct 28, 202530.8530.8530.5930.6730.67-0.62%48,146
Oct 27, 202530.8930.8930.6930.8630.860.13%76,850
Oct 24, 202530.9731.0230.8230.8230.820.06%40,267
Oct 23, 202530.6530.8530.6030.8030.800.16%66,932
Oct 22, 202530.9031.0230.7530.7530.750.07%62,231
Oct 21, 202530.5930.7930.5530.7330.730.59%56,238
Oct 20, 202530.2430.6330.2430.5530.551.36%30,475
Oct 17, 202529.8130.1629.8130.1430.140.67%27,703
Oct 16, 202529.8430.1929.8429.9429.940.23%94,197
Oct 15, 202529.7829.9829.7429.8729.870.10%43,205
Oct 14, 202529.4629.9229.4629.8429.840.54%34,336
Oct 13, 202529.5629.8429.5629.6829.680.37%50,370
Oct 10, 202530.1230.1229.5229.5729.57-1.79%71,454
Oct 9, 202530.2530.3230.0530.1130.11-0.40%32,890
Oct 8, 202530.1930.3330.1130.2330.230.20%46,760
Oct 7, 202530.3130.3830.1430.1730.17-0.23%51,160
Oct 6, 202530.5030.5030.2130.2430.24-0.69%85,254
Oct 3, 202530.2230.6630.2230.4530.451.03%78,146
Oct 2, 202529.8230.1429.8230.1430.140.53%50,722
Oct 1, 202529.3930.0129.3929.9829.982.01%111,404
Sep 30, 202528.7829.3928.7729.3929.391.91%71,630
Sep 29, 202528.8228.8728.5828.8428.840.38%50,784
Sep 26, 202528.5228.8128.4828.7328.731.16%38,471
Sep 25, 202528.8028.8128.2628.4028.40-1.83%425,085
Sep 24, 202528.9429.0428.8628.9328.93-0.21%128,014
Sep 23, 202528.9429.1928.9428.9928.99-74,367
Sep 22, 202528.8329.0728.8328.9928.990.07%49,362
Sep 19, 202529.1629.1628.9628.9728.91-0.62%40,004
Sep 18, 202529.0329.1728.9029.1529.090.59%63,342