Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)
NYSEARCA: RSPR · Real-Time Price · USD
35.65
-0.02 (-0.06%)
Apr 2, 2025, 12:29 PM EDT - Market open
RSPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 35.94 | 35.94 | 35.37 | 35.67 | 35.67 | -0.11% | 8,548 |
| Mar 31, 2025 | 35.25 | 35.75 | 35.25 | 35.71 | 35.71 | 0.79% | 4,480 |
| Mar 28, 2025 | 35.49 | 35.51 | 35.13 | 35.43 | 35.43 | 0.17% | 16,223 |
| Mar 27, 2025 | 35.49 | 35.80 | 35.20 | 35.37 | 35.37 | -0.30% | 38,264 |
| Mar 26, 2025 | 35.41 | 35.62 | 35.27 | 35.48 | 35.48 | 0.47% | 42,580 |
| Mar 25, 2025 | 35.68 | 35.76 | 35.29 | 35.31 | 35.31 | -1.06% | 11,309 |
| Mar 24, 2025 | 35.34 | 35.71 | 35.34 | 35.69 | 35.69 | 0.82% | 4,172 |
| Mar 21, 2025 | 35.60 | 35.60 | 35.26 | 35.40 | 35.13 | -1.02% | 6,033 |
| Mar 20, 2025 | 35.77 | 35.80 | 35.64 | 35.76 | 35.49 | 0.13% | 6,544 |
| Mar 19, 2025 | 35.70 | 35.97 | 35.53 | 35.71 | 35.45 | 0.15% | 5,740 |
| Mar 18, 2025 | 35.89 | 35.89 | 35.57 | 35.66 | 35.39 | -0.69% | 5,711 |
| Mar 17, 2025 | 35.37 | 36.01 | 35.37 | 35.91 | 35.64 | 1.71% | 4,556 |
| Mar 14, 2025 | 34.96 | 35.31 | 34.80 | 35.31 | 35.04 | 2.04% | 15,149 |
| Mar 13, 2025 | 35.29 | 35.35 | 34.58 | 34.60 | 34.34 | -1.84% | 155,765 |
| Mar 12, 2025 | 35.58 | 35.58 | 35.16 | 35.25 | 34.99 | -0.70% | 3,565 |
| Mar 11, 2025 | 35.69 | 35.84 | 35.24 | 35.50 | 35.23 | -1.39% | 3,281 |
| Mar 10, 2025 | 36.13 | 36.74 | 35.82 | 36.00 | 35.73 | -0.59% | 8,601 |
| Mar 7, 2025 | 35.92 | 36.30 | 35.92 | 36.21 | 35.94 | 0.71% | 3,460 |
| Mar 6, 2025 | 36.42 | 36.42 | 35.89 | 35.96 | 35.69 | -2.43% | 9,670 |
| Mar 5, 2025 | 36.27 | 36.85 | 36.27 | 36.85 | 36.58 | 0.99% | 3,923 |
| Mar 4, 2025 | 37.03 | 37.23 | 36.49 | 36.49 | 36.22 | -1.35% | 10,301 |
| Mar 3, 2025 | 36.81 | 37.20 | 36.81 | 36.99 | 36.71 | 0.75% | 15,264 |
| Feb 28, 2025 | 36.62 | 36.77 | 36.33 | 36.71 | 36.44 | 0.89% | 19,760 |
| Feb 27, 2025 | 36.44 | 36.57 | 36.39 | 36.39 | 36.12 | 0.53% | 2,664 |
| Feb 26, 2025 | 36.40 | 36.56 | 36.20 | 36.20 | 35.93 | -0.73% | 9,635 |
| Feb 25, 2025 | 36.17 | 36.61 | 36.17 | 36.46 | 36.19 | 1.04% | 6,686 |
| Feb 24, 2025 | 35.94 | 36.16 | 35.76 | 36.09 | 35.82 | 0.69% | 39,485 |
| Feb 21, 2025 | 36.09 | 36.09 | 35.62 | 35.84 | 35.58 | -0.52% | 23,078 |
| Feb 20, 2025 | 35.70 | 36.08 | 35.70 | 36.03 | 35.76 | 0.45% | 26,572 |
| Feb 19, 2025 | 35.60 | 35.90 | 35.49 | 35.87 | 35.60 | 0.25% | 21,692 |
| Feb 18, 2025 | 35.57 | 35.94 | 35.49 | 35.78 | 35.51 | 0.29% | 10,499 |
| Feb 14, 2025 | 35.97 | 36.00 | 35.67 | 35.67 | 35.41 | -0.65% | 9,472 |
| Feb 13, 2025 | 35.63 | 36.00 | 35.63 | 35.91 | 35.64 | 0.78% | 7,194 |
| Feb 12, 2025 | 35.47 | 35.68 | 35.36 | 35.63 | 35.36 | -0.62% | 9,858 |
| Feb 11, 2025 | 35.65 | 35.91 | 35.55 | 35.85 | 35.58 | 0.30% | 14,125 |
| Feb 10, 2025 | 35.89 | 36.06 | 35.56 | 35.74 | 35.48 | -0.32% | 12,400 |
| Feb 7, 2025 | 36.08 | 36.17 | 35.68 | 35.86 | 35.59 | -0.25% | 8,182 |
| Feb 6, 2025 | 35.96 | 36.11 | 35.70 | 35.95 | 35.68 | 0.17% | 36,084 |
| Feb 5, 2025 | 35.55 | 35.92 | 35.45 | 35.89 | 35.62 | 1.65% | 11,502 |
| Feb 4, 2025 | 35.19 | 35.47 | 34.94 | 35.31 | 35.04 | -0.24% | 14,879 |
| Feb 3, 2025 | 35.11 | 35.50 | 34.87 | 35.39 | 35.13 | -0.08% | 46,910 |
| Jan 31, 2025 | 35.53 | 35.69 | 35.30 | 35.42 | 35.15 | 0.15% | 4,532 |
| Jan 30, 2025 | 35.48 | 35.65 | 35.08 | 35.37 | 35.10 | 1.36% | 20,429 |
| Jan 29, 2025 | 35.37 | 35.37 | 34.89 | 34.89 | 34.63 | -1.48% | 6,437 |
| Jan 28, 2025 | 35.80 | 35.80 | 35.29 | 35.41 | 35.15 | -1.24% | 20,341 |
| Jan 27, 2025 | 35.32 | 35.96 | 35.32 | 35.86 | 35.59 | 1.52% | 21,324 |
| Jan 24, 2025 | 35.12 | 35.62 | 35.12 | 35.32 | 35.06 | 0.17% | 24,008 |
| Jan 23, 2025 | 35.16 | 35.26 | 34.82 | 35.26 | 35.00 | 0.50% | 14,260 |
| Jan 22, 2025 | 35.67 | 35.67 | 35.08 | 35.08 | 34.82 | -1.73% | 17,323 |
| Jan 21, 2025 | 35.42 | 35.79 | 35.30 | 35.70 | 35.43 | 1.13% | 17,234 |