Invesco S&P 500 Equal Weight Health Care ETF (RSPH)

NYSEARCA: RSPH · Real-Time Price · USD

39.37

+0.69 (1.78%)

At close: Oct 20, 2026, 4:00 PM EDT

39.28

-0.09 (-0.23%)

After-hours: Oct 20, 2026, 4:26 PM EDT

RSPH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	38.95	39.38	38.95	39.37	39.37	1.78%	259,986
Oct 19, 2026	38.68	39.01	38.54	38.68	38.68	-0.28%	158,718
Oct 16, 2026	39.28	39.31	38.64	38.79	38.79	-0.84%	410,348
Oct 15, 2026	38.69	39.23	38.66	39.12	39.12	2.22%	952,740
Oct 14, 2026	37.91	38.27	37.91	38.27	38.27	1.35%	223,766
Oct 13, 2026	38.08	38.14	37.56	37.76	37.76	-0.37%	148,266
Oct 12, 2026	37.72	37.91	37.68	37.90	37.90	0.82%	83,002
Oct 9, 2026	37.00	37.65	37.00	37.59	37.59	1.70%	166,355
Oct 8, 2026	36.81	37.00	36.46	36.96	36.96	-0.11%	257,557
Oct 7, 2026	36.96	37.27	36.95	37.00	37.00	0.08%	539,343
Oct 6, 2026	37.32	37.60	36.83	36.97	36.97	-0.83%	220,843
Oct 5, 2026	36.58	37.30	36.58	37.28	37.28	1.80%	96,025
Oct 2, 2026	36.67	36.69	36.48	36.62	36.62	0.11%	91,272
Oct 1, 2026	37.03	37.12	36.54	36.58	36.58	-1.16%	784,116
Sep 30, 2026	37.31	37.37	37.01	37.01	37.01	-1.04%	58,493
Sep 29, 2026	37.43	37.44	37.05	37.40	37.40	-0.19%	275,289
Sep 28, 2026	37.19	37.56	37.06	37.47	37.47	0.29%	215,383
Sep 25, 2026	37.18	37.42	36.96	37.36	37.36	0.67%	311,669
Sep 24, 2026	36.94	37.38	36.94	37.11	37.11	0.46%	109,675
Sep 23, 2026	37.11	37.39	36.88	36.94	36.94	-0.70%	67,107
Sep 22, 2026	36.91	37.29	36.88	37.20	37.20	0.98%	65,869
Sep 21, 2026	36.71	36.98	36.70	36.84	36.84	0.44%	61,629
Sep 18, 2026	36.79	36.83	36.69	36.73	36.68	-0.65%	47,475
Sep 17, 2026	37.01	37.09	36.81	36.97	36.92	0.53%	183,450
Sep 16, 2026	36.69	37.05	36.66	36.78	36.72	0.20%	177,678
Sep 15, 2026	36.49	36.79	36.31	36.70	36.65	0.33%	69,076
Sep 14, 2026	36.48	36.64	36.29	36.58	36.53	1.39%	170,667
Sep 11, 2026	36.22	36.31	35.98	36.08	36.03	0.45%	75,779
Sep 10, 2026	36.10	36.14	35.89	35.92	35.87	-1.05%	64,998
Sep 9, 2026	36.41	36.50	36.20	36.30	36.25	-0.52%	85,623
Sep 8, 2026	37.01	37.01	36.49	36.49	36.44	-2.56%	168,114
Sep 4, 2026	37.49	37.62	37.41	37.45	37.40	-1.11%	61,695
Sep 3, 2026	37.95	38.00	37.45	37.87	37.82	0.08%	158,508
Sep 2, 2026	37.52	38.02	37.52	37.84	37.79	0.99%	518,116
Sep 1, 2026	37.60	37.86	37.42	37.47	37.42	0.19%	586,069
Aug 31, 2026	37.18	37.45	37.03	37.40	37.35	-0.11%	244,569
Aug 28, 2026	37.58	37.58	37.33	37.44	37.39	-0.45%	47,714
Aug 27, 2026	37.57	37.88	37.57	37.61	37.56	-0.61%	172,484
Aug 26, 2026	37.73	37.97	37.73	37.84	37.79	-0.47%	67,992
Aug 25, 2026	37.74	38.06	37.68	38.02	37.97	0.85%	178,419
Aug 24, 2026	37.71	37.75	37.48	37.70	37.65	-0.19%	161,964
Aug 21, 2026	37.23	37.93	37.23	37.77	37.72	1.45%	97,755
Aug 20, 2026	37.50	37.82	37.18	37.23	37.18	-2.10%	103,993
Aug 19, 2026	36.94	38.19	36.94	38.03	37.98	5.64%	249,162
Aug 18, 2026	36.00	36.30	35.96	36.00	35.95	0.67%	45,854
Aug 17, 2026	35.77	35.95	35.71	35.76	35.71	-0.67%	40,327
Aug 14, 2026	36.00	36.07	35.95	36.00	35.95	-0.25%	28,269
Aug 13, 2026	36.24	36.29	36.01	36.09	36.04	-0.03%	77,997
Aug 12, 2026	35.74	36.20	35.58	36.10	36.05	0.19%	110,395
Aug 11, 2026	36.02	36.24	35.90	36.03	35.98	0.06%	53,485