Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)
NYSEARCA: RSPR · Real-Time Price · USD
35.17
+0.15 (0.43%)
Oct 20, 2025, 12:47 PM EDT - Market open
RSPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 34.80 | 35.02 | 34.74 | 35.02 | 35.02 | 0.56% | 4,544 |
| Oct 16, 2025 | 35.05 | 35.13 | 34.77 | 34.83 | 34.83 | -0.21% | 3,028 |
| Oct 15, 2025 | 34.77 | 35.08 | 34.77 | 34.90 | 34.90 | 0.98% | 6,466 |
| Oct 14, 2025 | 34.20 | 34.56 | 34.20 | 34.56 | 34.56 | 0.69% | 9,316 |
| Oct 13, 2025 | 34.08 | 34.35 | 34.08 | 34.32 | 34.32 | 0.60% | 6,496 |
| Oct 10, 2025 | 34.38 | 34.40 | 34.00 | 34.12 | 34.12 | -1.09% | 5,694 |
| Oct 9, 2025 | 34.57 | 34.71 | 34.40 | 34.49 | 34.49 | -0.54% | 6,629 |
| Oct 8, 2025 | 34.81 | 34.81 | 34.56 | 34.68 | 34.68 | -0.49% | 5,965 |
| Oct 7, 2025 | 34.90 | 35.05 | 34.71 | 34.85 | 34.85 | -0.39% | 5,474 |
| Oct 6, 2025 | 35.43 | 35.43 | 34.96 | 34.99 | 34.99 | -1.41% | 4,978 |
| Oct 3, 2025 | 35.34 | 35.67 | 35.34 | 35.49 | 35.49 | 0.68% | 7,161 |
| Oct 2, 2025 | 35.42 | 35.42 | 35.03 | 35.25 | 35.25 | -0.57% | 6,787 |
| Oct 1, 2025 | 35.48 | 35.68 | 35.31 | 35.45 | 35.45 | -0.01% | 42,820 |
| Sep 30, 2025 | 35.34 | 35.46 | 35.15 | 35.45 | 35.45 | 0.29% | 172,964 |
| Sep 29, 2025 | 35.21 | 35.40 | 35.21 | 35.35 | 35.35 | 0.18% | 2,921 |
| Sep 26, 2025 | 35.10 | 35.44 | 35.08 | 35.29 | 35.29 | 0.91% | 5,592 |
| Sep 25, 2025 | 35.05 | 35.22 | 34.97 | 34.97 | 34.97 | -0.49% | 8,479 |
| Sep 24, 2025 | 35.24 | 35.28 | 35.11 | 35.14 | 35.14 | -0.89% | 10,134 |
| Sep 23, 2025 | 35.26 | 35.46 | 35.26 | 35.46 | 35.46 | 0.58% | 9,650 |
| Sep 22, 2025 | 35.16 | 35.33 | 34.98 | 35.25 | 35.25 | -0.27% | 8,641 |
| Sep 19, 2025 | 35.68 | 35.68 | 35.35 | 35.35 | 35.14 | -0.62% | 14,327 |
| Sep 18, 2025 | 35.48 | 35.74 | 35.42 | 35.57 | 35.36 | 0.28% | 1,183 |
| Sep 17, 2025 | 35.73 | 35.87 | 35.47 | 35.47 | 35.26 | -0.21% | 4,675 |
| Sep 16, 2025 | 35.80 | 35.80 | 35.43 | 35.54 | 35.33 | -0.52% | 7,225 |
| Sep 15, 2025 | 35.95 | 35.95 | 35.67 | 35.73 | 35.52 | -0.23% | 7,226 |
| Sep 12, 2025 | 36.00 | 36.00 | 35.71 | 35.81 | 35.60 | -0.37% | 122,115 |
| Sep 11, 2025 | 35.53 | 35.95 | 35.53 | 35.95 | 35.73 | 1.44% | 4,934 |
| Sep 10, 2025 | 35.38 | 35.64 | 35.37 | 35.44 | 35.23 | -0.12% | 6,158 |
| Sep 9, 2025 | 35.32 | 35.54 | 35.29 | 35.48 | 35.27 | -0.26% | 3,921 |
| Sep 8, 2025 | 35.58 | 35.58 | 35.30 | 35.57 | 35.36 | -0.61% | 9,047 |
| Sep 5, 2025 | 35.60 | 35.87 | 35.58 | 35.79 | 35.58 | 1.08% | 5,532 |
| Sep 4, 2025 | 35.27 | 35.48 | 35.05 | 35.41 | 35.20 | 0.83% | 5,047 |
| Sep 3, 2025 | 35.11 | 35.12 | 34.94 | 35.12 | 34.91 | 0.20% | 7,179 |
| Sep 2, 2025 | 35.38 | 35.45 | 34.90 | 35.05 | 34.84 | -1.87% | 79,835 |
| Aug 29, 2025 | 35.58 | 35.74 | 35.53 | 35.71 | 35.50 | 0.61% | 11,775 |
| Aug 28, 2025 | 35.63 | 35.63 | 35.22 | 35.50 | 35.29 | -0.20% | 9,193 |
| Aug 27, 2025 | 35.38 | 35.60 | 35.37 | 35.57 | 35.36 | 0.61% | 5,433 |
| Aug 26, 2025 | 35.52 | 35.52 | 35.28 | 35.35 | 35.14 | -0.38% | 5,242 |
| Aug 25, 2025 | 35.55 | 35.55 | 35.34 | 35.49 | 35.28 | -0.54% | 4,426 |
| Aug 22, 2025 | 35.23 | 35.85 | 35.23 | 35.68 | 35.47 | 2.08% | 7,303 |
| Aug 21, 2025 | 35.01 | 35.11 | 34.83 | 34.95 | 34.75 | -0.40% | 33,948 |
| Aug 20, 2025 | 35.01 | 35.27 | 35.00 | 35.09 | 34.89 | 0.39% | 10,073 |
| Aug 19, 2025 | 34.48 | 34.96 | 34.48 | 34.96 | 34.75 | 1.59% | 17,753 |
| Aug 18, 2025 | 34.74 | 34.74 | 34.41 | 34.41 | 34.21 | -0.75% | 4,640 |
| Aug 15, 2025 | 34.51 | 34.82 | 34.41 | 34.67 | 34.46 | 0.55% | 5,153 |
| Aug 14, 2025 | 34.63 | 34.63 | 34.15 | 34.48 | 34.28 | -1.15% | 51,823 |
| Aug 13, 2025 | 34.41 | 34.88 | 34.41 | 34.88 | 34.67 | 1.36% | 3,963 |
| Aug 12, 2025 | 34.23 | 34.41 | 34.11 | 34.41 | 34.21 | 0.83% | 8,629 |
| Aug 11, 2025 | 34.40 | 34.52 | 34.13 | 34.13 | 33.93 | -1.04% | 9,904 |
| Aug 8, 2025 | 34.84 | 34.84 | 34.49 | 34.49 | 34.29 | -0.74% | 3,020 |