Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
NYSEARCA: RSPH · Real-Time Price · USD
31.72
0.00 (0.00%)
At close: Dec 17, 2025, 4:00 PM EST
31.95
+0.23 (0.73%)
After-hours: Dec 17, 2025, 4:27 PM EST
RSPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 31.72 | 31.94 | 31.67 | 31.68 | - | -0.13% | 38,119 |
| Dec 16, 2025 | 32.07 | 32.07 | 31.53 | 31.72 | 31.72 | -1.36% | 50,129 |
| Dec 15, 2025 | 32.06 | 32.17 | 31.95 | 32.16 | 32.16 | 0.68% | 66,515 |
| Dec 12, 2025 | 32.07 | 32.12 | 31.84 | 31.94 | 31.94 | -0.19% | 77,262 |
| Dec 11, 2025 | 31.75 | 32.05 | 31.75 | 32.00 | 32.00 | 0.89% | 65,539 |
| Dec 10, 2025 | 31.25 | 31.73 | 31.24 | 31.72 | 31.72 | 1.63% | 62,311 |
| Dec 9, 2025 | 31.50 | 31.60 | 31.21 | 31.21 | 31.21 | -0.73% | 56,247 |
| Dec 8, 2025 | 31.82 | 31.82 | 31.43 | 31.44 | 31.44 | -1.16% | 41,609 |
| Dec 5, 2025 | 31.90 | 31.99 | 31.81 | 31.81 | 31.81 | 0.03% | 45,572 |
| Dec 4, 2025 | 31.89 | 31.90 | 31.65 | 31.80 | 31.80 | -0.31% | 42,740 |
| Dec 3, 2025 | 31.84 | 32.04 | 31.84 | 31.90 | 31.90 | 0.50% | 39,814 |
| Dec 2, 2025 | 31.92 | 31.97 | 31.74 | 31.74 | 31.74 | -0.50% | 46,009 |
| Dec 1, 2025 | 32.24 | 32.40 | 31.90 | 31.90 | 31.90 | -1.51% | 39,665 |
| Nov 28, 2025 | 32.50 | 32.50 | 32.34 | 32.39 | 32.39 | -0.35% | 17,140 |
| Nov 26, 2025 | 32.49 | 32.61 | 32.45 | 32.50 | 32.50 | -0.14% | 62,493 |
| Nov 25, 2025 | 31.96 | 32.62 | 31.96 | 32.55 | 32.55 | 2.20% | 114,363 |
| Nov 24, 2025 | 31.71 | 31.99 | 31.67 | 31.85 | 31.85 | 0.98% | 35,406 |
| Nov 21, 2025 | 30.76 | 31.72 | 30.74 | 31.54 | 31.54 | 2.90% | 69,174 |
| Nov 20, 2025 | 31.00 | 31.12 | 30.65 | 30.65 | 30.65 | -0.58% | 29,665 |
| Nov 19, 2025 | 30.97 | 30.98 | 30.71 | 30.83 | 30.83 | -0.48% | 326,651 |
| Nov 18, 2025 | 30.80 | 31.13 | 30.75 | 30.98 | 30.98 | 0.45% | 140,824 |
| Nov 17, 2025 | 30.95 | 31.23 | 30.82 | 30.84 | 30.84 | -0.45% | 75,290 |
| Nov 14, 2025 | 31.11 | 31.23 | 30.90 | 30.98 | 30.98 | -0.96% | 55,354 |
| Nov 13, 2025 | 31.21 | 31.63 | 31.12 | 31.28 | 31.28 | -0.38% | 48,762 |
| Nov 12, 2025 | 31.10 | 31.49 | 31.10 | 31.40 | 31.40 | 0.93% | 54,807 |
| Nov 11, 2025 | 30.59 | 31.12 | 30.59 | 31.11 | 31.11 | 2.10% | 51,408 |
| Nov 10, 2025 | 30.29 | 30.49 | 30.15 | 30.47 | 30.47 | -0.07% | 38,172 |
| Nov 7, 2025 | 30.25 | 30.49 | 30.14 | 30.49 | 30.49 | 0.53% | 81,322 |
| Nov 6, 2025 | 30.29 | 30.35 | 30.08 | 30.33 | 30.33 | -0.10% | 149,843 |
| Nov 5, 2025 | 30.17 | 30.43 | 30.03 | 30.36 | 30.36 | -0.16% | 43,553 |
| Nov 4, 2025 | 30.13 | 30.50 | 30.13 | 30.41 | 30.41 | 0.52% | 23,071 |
| Nov 3, 2025 | 30.23 | 30.25 | 29.80 | 30.25 | 30.25 | 0.01% | 37,471 |
| Oct 31, 2025 | 30.03 | 30.28 | 30.03 | 30.25 | 30.25 | -0.13% | 36,408 |
| Oct 30, 2025 | 30.24 | 30.55 | 30.09 | 30.29 | 30.29 | -0.25% | 36,081 |
| Oct 29, 2025 | 30.64 | 30.71 | 30.31 | 30.37 | 30.37 | -0.99% | 33,704 |
| Oct 28, 2025 | 30.85 | 30.85 | 30.59 | 30.67 | 30.67 | -0.62% | 48,146 |
| Oct 27, 2025 | 30.89 | 30.89 | 30.69 | 30.86 | 30.86 | 0.13% | 76,850 |
| Oct 24, 2025 | 30.97 | 31.02 | 30.82 | 30.82 | 30.82 | 0.06% | 40,267 |
| Oct 23, 2025 | 30.65 | 30.85 | 30.60 | 30.80 | 30.80 | 0.16% | 66,932 |
| Oct 22, 2025 | 30.90 | 31.02 | 30.75 | 30.75 | 30.75 | 0.07% | 62,231 |
| Oct 21, 2025 | 30.59 | 30.79 | 30.55 | 30.73 | 30.73 | 0.59% | 56,238 |
| Oct 20, 2025 | 30.24 | 30.63 | 30.24 | 30.55 | 30.55 | 1.36% | 30,475 |
| Oct 17, 2025 | 29.81 | 30.16 | 29.81 | 30.14 | 30.14 | 0.67% | 27,703 |
| Oct 16, 2025 | 29.84 | 30.19 | 29.84 | 29.94 | 29.94 | 0.23% | 94,197 |
| Oct 15, 2025 | 29.78 | 29.98 | 29.74 | 29.87 | 29.87 | 0.10% | 43,205 |
| Oct 14, 2025 | 29.46 | 29.92 | 29.46 | 29.84 | 29.84 | 0.54% | 34,336 |
| Oct 13, 2025 | 29.56 | 29.84 | 29.56 | 29.68 | 29.68 | 0.37% | 50,370 |
| Oct 10, 2025 | 30.12 | 30.12 | 29.52 | 29.57 | 29.57 | -1.79% | 71,454 |
| Oct 9, 2025 | 30.25 | 30.32 | 30.05 | 30.11 | 30.11 | -0.40% | 32,890 |
| Oct 8, 2025 | 30.19 | 30.33 | 30.11 | 30.23 | 30.23 | 0.20% | 46,760 |