Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)
NYSEARCA: RSPR · Real-Time Price · USD
34.88
+0.47 (1.37%)
Aug 13, 2025, 4:00 PM - Market closed
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 34.41 | 34.88 | 34.41 | 34.88 | 34.88 | 1.36% | 3,963 |
| Aug 12, 2025 | 34.23 | 34.41 | 34.11 | 34.41 | 34.41 | 0.83% | 8,629 |
| Aug 11, 2025 | 34.40 | 34.52 | 34.13 | 34.13 | 34.13 | -1.04% | 9,904 |
| Aug 8, 2025 | 34.84 | 34.84 | 34.49 | 34.49 | 34.49 | -0.74% | 3,020 |
| Aug 7, 2025 | 34.80 | 34.88 | 34.53 | 34.75 | 34.75 | 0.23% | 11,087 |
| Aug 6, 2025 | 34.97 | 35.05 | 34.67 | 34.67 | 34.67 | -0.92% | 9,441 |
| Aug 5, 2025 | 34.70 | 35.13 | 34.70 | 34.99 | 34.99 | 0.32% | 8,305 |
| Aug 4, 2025 | 34.61 | 34.99 | 34.61 | 34.88 | 34.88 | 0.86% | 23,660 |
| Aug 1, 2025 | 34.26 | 34.78 | 34.26 | 34.58 | 34.58 | -0.38% | 5,666 |
| Jul 31, 2025 | 35.15 | 35.16 | 34.69 | 34.71 | 34.71 | -2.07% | 30,444 |
| Jul 30, 2025 | 36.02 | 36.02 | 35.45 | 35.45 | 35.45 | -1.63% | 1,127 |
| Jul 29, 2025 | 35.68 | 36.04 | 35.60 | 36.04 | 36.04 | 1.66% | 10,165 |
| Jul 28, 2025 | 36.00 | 36.00 | 35.45 | 35.45 | 35.45 | -1.59% | 12,529 |
| Jul 25, 2025 | 36.09 | 36.09 | 35.80 | 36.02 | 36.02 | -0.21% | 4,992 |
| Jul 24, 2025 | 36.34 | 36.34 | 36.08 | 36.10 | 36.10 | -0.40% | 6,079 |
| Jul 23, 2025 | 36.19 | 36.25 | 36.09 | 36.24 | 36.24 | 0.28% | 3,809 |
| Jul 22, 2025 | 35.48 | 36.14 | 35.48 | 36.14 | 36.14 | 2.03% | 5,799 |
| Jul 21, 2025 | 35.51 | 35.73 | 35.32 | 35.42 | 35.42 | 0.10% | 7,313 |
| Jul 18, 2025 | 35.35 | 35.55 | 35.28 | 35.39 | 35.39 | 0.05% | 4,900 |
| Jul 17, 2025 | 35.40 | 35.56 | 35.20 | 35.37 | 35.37 | 0.09% | 7,819 |
| Jul 16, 2025 | 35.16 | 35.34 | 34.97 | 35.34 | 35.34 | 1.02% | 4,447 |
| Jul 15, 2025 | 35.38 | 35.38 | 34.92 | 34.98 | 34.98 | -1.41% | 4,723 |
| Jul 14, 2025 | 35.39 | 35.50 | 35.28 | 35.48 | 35.48 | 0.42% | 5,660 |
| Jul 11, 2025 | 35.25 | 35.39 | 35.12 | 35.33 | 35.33 | -0.12% | 3,113 |
| Jul 10, 2025 | 35.10 | 35.54 | 35.10 | 35.38 | 35.38 | 0.65% | 5,024 |
| Jul 9, 2025 | 35.10 | 35.27 | 35.02 | 35.15 | 35.15 | 0.21% | 6,485 |
| Jul 8, 2025 | 34.99 | 35.32 | 34.99 | 35.08 | 35.08 | -0.01% | 5,459 |
| Jul 7, 2025 | 35.40 | 35.40 | 34.94 | 35.08 | 35.08 | -1.02% | 9,366 |
| Jul 3, 2025 | 35.44 | 35.50 | 35.41 | 35.44 | 35.44 | 0.25% | 3,836 |
| Jul 2, 2025 | 35.26 | 35.36 | 35.08 | 35.36 | 35.36 | 0.30% | 7,892 |
| Jul 1, 2025 | 34.86 | 35.44 | 34.86 | 35.25 | 35.25 | 0.63% | 15,499 |
| Jun 30, 2025 | 34.88 | 35.03 | 34.54 | 35.03 | 35.03 | 0.64% | 11,204 |
| Jun 27, 2025 | 34.88 | 35.32 | 34.56 | 34.81 | 34.81 | 0.08% | 25,326 |
| Jun 26, 2025 | 34.79 | 34.79 | 34.47 | 34.78 | 34.78 | 0.55% | 8,766 |
| Jun 25, 2025 | 35.17 | 35.17 | 34.59 | 34.59 | 34.59 | -2.52% | 28,918 |
| Jun 24, 2025 | 35.25 | 35.67 | 35.25 | 35.48 | 35.48 | 0.25% | 6,151 |
| Jun 23, 2025 | 34.96 | 35.40 | 34.86 | 35.40 | 35.40 | 0.65% | 11,168 |
| Jun 20, 2025 | 35.35 | 35.49 | 35.09 | 35.17 | 34.96 | 0.01% | 10,092 |
| Jun 18, 2025 | 35.02 | 35.38 | 35.02 | 35.16 | 34.96 | 0.38% | 5,737 |
| Jun 17, 2025 | 35.18 | 35.30 | 34.89 | 35.03 | 34.83 | -0.65% | 2,843 |
| Jun 16, 2025 | 35.36 | 35.64 | 35.13 | 35.26 | 35.05 | 0.43% | 3,948 |
| Jun 13, 2025 | 35.33 | 35.42 | 34.97 | 35.11 | 34.90 | -1.13% | 4,403 |
| Jun 12, 2025 | 35.38 | 35.59 | 35.36 | 35.51 | 35.30 | 0.30% | 9,538 |
| Jun 11, 2025 | 35.63 | 35.74 | 35.18 | 35.40 | 35.19 | -0.39% | 3,693 |
| Jun 10, 2025 | 35.33 | 35.62 | 35.33 | 35.54 | 35.33 | 0.85% | 41,839 |
| Jun 9, 2025 | 35.19 | 35.48 | 34.98 | 35.24 | 35.03 | 0.18% | 7,128 |
| Jun 6, 2025 | 35.22 | 35.23 | 35.01 | 35.18 | 34.97 | 0.72% | 3,301 |
| Jun 5, 2025 | 35.02 | 35.10 | 34.71 | 34.93 | 34.72 | -0.34% | 5,078 |
| Jun 4, 2025 | 35.01 | 35.15 | 35.01 | 35.04 | 34.84 | 0.29% | 2,602 |
| Jun 3, 2025 | 34.98 | 35.11 | 34.75 | 34.94 | 34.74 | -0.23% | 7,016 |