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
Mar 31, 2026	29.87	30.25	29.77	30.19	30.19	1.85%	32,518
Mar 30, 2026	29.83	29.84	29.56	29.65	29.64	0.19%	137,027
Mar 27, 2026	30.25	30.25	29.59	29.59	29.59	-2.44%	107,002
Mar 26, 2026	30.25	30.66	30.25	30.33	30.33	-0.21%	59,257
Mar 25, 2026	30.38	30.45	30.05	30.39	30.39	0.81%	31,483
Mar 24, 2026	29.90	30.30	29.84	30.15	30.15	0.20%	36,495
Mar 23, 2026	30.44	30.44	30.09	30.09	30.09	0.17%	54,475
Mar 20, 2026	30.25	30.31	29.90	30.04	29.98	-0.89%	83,254
Mar 19, 2026	30.37	30.60	30.29	30.31	30.25	-0.39%	14,690
Mar 18, 2026	30.66	30.66	30.41	30.43	30.37	-1.43%	57,064
Mar 17, 2026	30.90	31.15	30.86	30.87	30.81	0.32%	38,185
Mar 16, 2026	30.77	31.00	30.71	30.77	30.71	0.75%	30,311
Mar 13, 2026	30.87	31.01	30.54	30.54	30.48	-0.55%	59,067
Mar 12, 2026	31.13	31.30	30.68	30.71	30.65	-1.98%	70,002
Mar 11, 2026	31.24	31.40	31.20	31.33	31.27	0.03%	60,320
Mar 10, 2026	31.81	31.81	31.32	31.32	31.26	-1.73%	97,023
Mar 9, 2026	31.26	31.94	31.01	31.87	31.81	1.17%	89,146
Mar 6, 2026	31.75	31.75	31.30	31.50	31.44	-1.59%	84,015
Mar 5, 2026	32.42	32.42	31.86	32.01	31.95	-2.23%	147,589
Mar 4, 2026	32.57	32.86	32.57	32.74	32.68	0.75%	50,046
Mar 3, 2026	32.42	32.64	32.09	32.50	32.44	-1.40%	62,226
Mar 2, 2026	32.97	33.07	32.76	32.96	32.90	-0.90%	127,018
Feb 27, 2026	32.73	33.28	32.73	33.26	33.20	1.03%	86,054
Feb 26, 2026	32.98	33.04	32.61	32.92	32.86	0.06%	43,800
Feb 25, 2026	32.93	33.01	32.81	32.90	32.84	0.15%	35,259
Feb 24, 2026	32.91	33.03	32.85	32.85	32.79	-0.21%	51,987
Feb 23, 2026	32.78	33.10	32.78	32.92	32.86	0.21%	56,702
Feb 20, 2026	32.67	32.88	32.59	32.85	32.79	0.06%	37,621
Feb 19, 2026	32.79	32.83	32.55	32.83	32.77	-0.09%	51,535
Feb 18, 2026	32.49	32.92	32.46	32.86	32.80	1.11%	136,502
Feb 17, 2026	32.52	32.77	32.36	32.50	32.44	-0.03%	87,693
Feb 13, 2026	32.18	32.75	32.18	32.51	32.45	1.44%	33,785
Feb 12, 2026	32.50	32.64	31.99	32.05	31.99	-1.87%	39,121
Feb 11, 2026	32.26	32.66	32.14	32.66	32.60	0.77%	49,876
Feb 10, 2026	32.56	32.79	32.41	32.41	32.35	-0.18%	26,053
Feb 9, 2026	32.56	32.57	32.30	32.47	32.41	-0.67%	45,824
Feb 6, 2026	32.37	32.74	32.37	32.69	32.63	0.93%	44,005
Feb 5, 2026	32.38	32.72	32.37	32.39	32.33	0.06%	89,241
Feb 4, 2026	32.19	32.64	32.14	32.37	32.31	0.97%	117,729
Feb 3, 2026	32.27	32.83	32.06	32.06	32.00	-0.84%	60,778
Feb 2, 2026	32.14	32.38	32.13	32.33	32.27	0.25%	107,262
Jan 30, 2026	32.07	32.60	31.98	32.25	32.19	0.12%	75,872
Jan 29, 2026	32.29	32.42	32.07	32.21	32.15	-0.28%	153,448
Jan 28, 2026	32.35	32.49	32.15	32.30	32.24	-0.92%	112,697
Jan 27, 2026	32.69	32.88	32.51	32.60	32.54	-1.36%	94,351
Jan 26, 2026	33.03	33.17	33.02	33.05	32.99	0.12%	48,667
Jan 23, 2026	33.15	33.23	32.22	33.01	32.95	-0.69%	79,370
Jan 22, 2026	33.21	33.51	33.21	33.24	33.18	-0.06%	63,469
Jan 21, 2026	32.65	33.30	32.65	33.26	33.20	2.18%	112,484
Jan 20, 2026	32.49	32.80	32.30	32.55	32.49	-1.00%	192,817

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.