Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)
NYSEARCA: RSPR · Real-Time Price · USD
32.41
-0.36 (-1.09%)
At close: Mar 27, 2026, 4:00 PM EDT
32.41
0.00 (0.00%)
After-hours: Mar 27, 2026, 8:00 PM EDT
RSPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 32.83 | 32.91 | 32.41 | 32.41 | 32.41 | -1.09% | 10,564 |
| Mar 26, 2026 | 32.72 | 33.15 | 32.67 | 32.77 | 32.77 | 0.01% | 9,249 |
| Mar 25, 2026 | 33.03 | 33.03 | 32.69 | 32.77 | 32.76 | 0.29% | 9,372 |
| Mar 24, 2026 | 32.99 | 33.16 | 32.66 | 32.67 | 32.67 | -0.91% | 10,243 |
| Mar 23, 2026 | 33.13 | 33.44 | 32.95 | 32.97 | 32.97 | -0.10% | 12,398 |
| Mar 20, 2026 | 34.09 | 34.09 | 33.00 | 33.00 | 32.68 | -3.11% | 11,641 |
| Mar 19, 2026 | 34.01 | 34.24 | 33.87 | 34.06 | 33.73 | 0.02% | 2,719 |
| Mar 18, 2026 | 34.36 | 34.50 | 34.05 | 34.05 | 33.72 | -1.64% | 2,084 |
| Mar 17, 2026 | 34.71 | 34.83 | 34.62 | 34.62 | 34.28 | 0.55% | 6,730 |
| Mar 16, 2026 | 34.64 | 34.68 | 34.43 | 34.43 | 34.09 | 0.70% | 4,019 |
| Mar 13, 2026 | 34.61 | 34.66 | 34.19 | 34.19 | 33.86 | -0.06% | 6,559 |
| Mar 12, 2026 | 34.36 | 34.50 | 34.21 | 34.21 | 33.88 | -0.78% | 5,519 |
| Mar 11, 2026 | 34.88 | 34.88 | 34.40 | 34.48 | 34.14 | -1.20% | 4,819 |
| Mar 10, 2026 | 34.99 | 35.29 | 34.75 | 34.90 | 34.56 | -0.26% | 4,599 |
| Mar 9, 2026 | 34.76 | 35.13 | 34.30 | 34.99 | 34.65 | -0.03% | 18,032 |
| Mar 6, 2026 | 35.18 | 35.18 | 34.88 | 35.00 | 34.66 | -1.26% | 6,640 |
| Mar 5, 2026 | 35.56 | 35.56 | 35.25 | 35.45 | 35.10 | -1.06% | 7,208 |
| Mar 4, 2026 | 35.51 | 35.83 | 35.43 | 35.83 | 35.48 | 0.55% | 4,121 |
| Mar 3, 2026 | 35.40 | 35.71 | 35.00 | 35.63 | 35.28 | -0.33% | 7,676 |
| Mar 2, 2026 | 35.51 | 35.88 | 35.51 | 35.75 | 35.40 | 0.15% | 12,031 |
| Feb 27, 2026 | 35.48 | 35.86 | 35.48 | 35.70 | 35.35 | -0.43% | 4,927 |
| Feb 26, 2026 | 35.67 | 35.86 | 35.65 | 35.85 | 35.50 | 0.73% | 8,055 |
| Feb 25, 2026 | 35.69 | 35.70 | 35.40 | 35.59 | 35.24 | -0.19% | 8,219 |
| Feb 24, 2026 | 35.62 | 35.76 | 35.60 | 35.66 | 35.31 | 0.08% | 12,347 |
| Feb 23, 2026 | 35.58 | 35.95 | 35.47 | 35.63 | 35.28 | 0.04% | 17,610 |
| Feb 20, 2026 | 35.44 | 35.72 | 35.44 | 35.62 | 35.27 | 0.52% | 4,915 |
| Feb 19, 2026 | 35.55 | 35.56 | 35.25 | 35.43 | 35.09 | -0.16% | 52,411 |
| Feb 18, 2026 | 35.83 | 35.83 | 35.49 | 35.49 | 35.14 | -0.87% | 10,602 |
| Feb 17, 2026 | 35.66 | 35.97 | 35.50 | 35.80 | 35.45 | 0.47% | 18,236 |
| Feb 13, 2026 | 35.28 | 35.78 | 35.18 | 35.63 | 35.28 | 1.39% | 13,561 |
| Feb 12, 2026 | 35.70 | 35.70 | 35.09 | 35.14 | 34.80 | -0.28% | 6,547 |
| Feb 11, 2026 | 35.48 | 35.58 | 35.24 | 35.24 | 34.90 | -0.56% | 9,097 |
| Feb 10, 2026 | 34.98 | 35.58 | 34.98 | 35.44 | 35.10 | 1.52% | 30,751 |
| Feb 9, 2026 | 34.73 | 34.91 | 34.50 | 34.91 | 34.57 | 0.17% | 16,588 |
| Feb 6, 2026 | 34.44 | 34.85 | 34.34 | 34.85 | 34.51 | 1.80% | 14,288 |
| Feb 5, 2026 | 34.31 | 34.37 | 34.16 | 34.23 | 33.90 | -0.63% | 10,598 |
| Feb 4, 2026 | 33.99 | 34.59 | 33.99 | 34.45 | 34.11 | 1.71% | 14,985 |
| Feb 3, 2026 | 33.88 | 34.16 | 33.73 | 33.87 | 33.54 | -0.46% | 7,545 |
| Feb 2, 2026 | 34.37 | 34.40 | 34.03 | 34.03 | 33.70 | -1.09% | 4,868 |
| Jan 30, 2026 | 34.25 | 34.46 | 33.99 | 34.40 | 34.07 | 0.26% | 10,353 |
| Jan 29, 2026 | 34.13 | 34.42 | 34.05 | 34.32 | 33.98 | 0.92% | 26,822 |
| Jan 28, 2026 | 34.46 | 34.50 | 33.97 | 34.00 | 33.67 | -1.30% | 12,916 |
| Jan 27, 2026 | 34.59 | 34.59 | 34.36 | 34.45 | 34.11 | -0.35% | 25,206 |
| Jan 26, 2026 | 34.69 | 34.77 | 34.40 | 34.57 | 34.23 | -0.21% | 6,741 |
| Jan 23, 2026 | 34.43 | 34.66 | 34.43 | 34.64 | 34.31 | 0.65% | 3,235 |
| Jan 22, 2026 | 34.77 | 34.98 | 34.42 | 34.42 | 34.09 | -0.75% | 14,823 |
| Jan 21, 2026 | 34.89 | 34.89 | 34.45 | 34.68 | 34.34 | 0.31% | 11,019 |
| Jan 20, 2026 | 34.84 | 34.84 | 34.56 | 34.57 | 34.24 | -1.50% | 6,144 |
| Jan 16, 2026 | 34.60 | 35.28 | 34.55 | 35.10 | 34.76 | 1.39% | 12,829 |
| Jan 15, 2026 | 34.50 | 34.80 | 34.50 | 34.62 | 34.28 | 0.76% | 6,304 |