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
Jun 23, 2026	31.46	31.82	31.46	31.76	-	1.31%	181,540
Jun 22, 2026	31.41	31.50	31.24	31.35	31.35	-0.31%	96,691
Jun 18, 2026	31.64	31.64	31.35	31.51	31.45	0.25%	93,705
Jun 17, 2026	31.93	32.02	31.32	31.43	31.37	-1.87%	417,444
Jun 16, 2026	32.15	32.23	31.96	32.03	31.97	-0.19%	45,860
Jun 15, 2026	32.26	32.26	32.02	32.09	32.03	-0.22%	54,312
Jun 12, 2026	32.25	32.25	31.89	32.16	32.10	0.34%	60,881
Jun 11, 2026	31.95	32.22	31.80	32.05	31.99	0.41%	78,546
Jun 10, 2026	32.39	32.41	31.89	31.92	31.86	-1.54%	193,990
Jun 9, 2026	31.99	32.46	31.85	32.42	32.36	2.14%	170,697
Jun 8, 2026	31.74	31.89	31.66	31.74	31.68	-0.06%	187,838
Jun 5, 2026	31.86	32.11	31.72	31.76	31.70	0.13%	437,727
Jun 4, 2026	31.30	31.90	31.30	31.72	31.66	2.55%	132,400
Jun 3, 2026	30.59	30.97	30.59	30.93	30.87	0.81%	42,190
Jun 2, 2026	30.80	30.84	30.62	30.68	30.62	-1.16%	51,940
Jun 1, 2026	31.00	31.12	30.91	31.04	30.98	-0.51%	80,093
May 29, 2026	31.22	31.28	31.06	31.20	31.14	-0.06%	124,758
May 28, 2026	30.79	31.29	30.79	31.22	31.16	1.50%	71,501
May 27, 2026	30.78	31.11	30.71	30.76	30.70	-	69,673
May 26, 2026	30.98	30.98	30.76	30.76	30.70	-1.00%	121,642
May 22, 2026	30.91	31.13	30.86	31.07	31.01	0.88%	42,340
May 21, 2026	30.59	30.85	30.38	30.80	30.74	0.06%	67,086
May 20, 2026	30.66	30.79	30.33	30.78	30.72	0.69%	52,365
May 19, 2026	30.37	30.79	30.20	30.57	30.51	0.39%	27,474
May 18, 2026	30.10	30.54	30.09	30.45	30.39	0.83%	110,717
May 15, 2026	30.42	30.49	30.16	30.20	30.14	-0.87%	80,722
May 14, 2026	30.49	30.68	30.39	30.47	30.40	-0.02%	1,972,518
May 13, 2026	30.56	30.64	30.43	30.47	30.41	-0.65%	67,937
May 12, 2026	30.23	30.81	30.23	30.67	30.61	1.69%	56,638
May 11, 2026	30.63	30.69	30.12	30.16	30.10	-1.41%	118,822
May 8, 2026	30.65	30.65	30.32	30.59	30.53	-0.13%	89,176
May 7, 2026	30.60	30.79	30.52	30.63	30.57	0.10%	63,696
May 6, 2026	30.55	30.80	30.44	30.60	30.54	0.59%	97,922
May 5, 2026	30.23	30.48	30.12	30.42	30.36	0.80%	143,341
May 4, 2026	30.07	30.34	30.07	30.18	30.12	-0.30%	56,053
May 1, 2026	30.53	30.53	30.21	30.27	30.21	-0.56%	153,556
Apr 30, 2026	30.10	30.46	30.04	30.44	30.38	1.26%	77,844
Apr 29, 2026	30.10	30.24	29.94	30.06	30.00	-0.96%	33,471
Apr 28, 2026	30.68	30.68	30.30	30.35	30.29	-0.72%	130,542
Apr 27, 2026	30.48	30.83	30.48	30.57	30.51	0.12%	60,197
Apr 24, 2026	30.66	30.66	30.37	30.54	30.47	-0.76%	36,672
Apr 23, 2026	31.02	31.02	30.58	30.77	30.71	-1.00%	323,807
Apr 22, 2026	31.22	31.30	30.96	31.08	31.02	0.23%	42,959
Apr 21, 2026	31.47	31.59	31.01	31.01	30.95	-0.83%	97,279
Apr 20, 2026	31.21	31.45	31.19	31.27	31.21	-0.22%	57,243
Apr 17, 2026	30.91	31.45	30.91	31.34	31.28	1.69%	28,715
Apr 16, 2026	30.88	31.00	30.77	30.82	30.76	-0.42%	73,156
Apr 15, 2026	31.14	31.25	30.91	30.95	30.89	-0.55%	39,914
Apr 14, 2026	30.87	31.30	30.87	31.12	31.06	0.74%	40,713
Apr 13, 2026	30.40	30.89	30.40	30.89	30.83	1.11%	33,205

Data Source: S&P Global Market Intelligence Last updated: Jun 23, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.