Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)
NYSEARCA: RSPR · Real-Time Price · USD
35.62
-0.21 (-0.58%)
At close: Sep 8, 2026, 4:00 PM EDT
35.62
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:15 PM EDT
RSPR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 35.66 | 35.90 | 35.55 | 35.75 | - | -0.21% | 2,770 |
| Sep 4, 2026 | 35.88 | 36.13 | 35.73 | 35.83 | 35.83 | -0.48% | 2,441 |
| Sep 3, 2026 | 35.95 | 36.12 | 35.84 | 36.00 | 36.00 | 0.65% | 1,837 |
| Sep 2, 2026 | 35.66 | 35.83 | 35.65 | 35.77 | 35.77 | -0.22% | 9,702 |
| Sep 1, 2026 | 35.93 | 35.96 | 35.81 | 35.85 | 35.85 | -0.36% | 3,944 |
| Aug 31, 2026 | 36.15 | 36.15 | 35.76 | 35.98 | 35.98 | -0.73% | 19,201 |
| Aug 28, 2026 | 36.48 | 36.48 | 36.18 | 36.24 | 36.24 | -0.11% | 3,234 |
| Aug 27, 2026 | 36.60 | 36.60 | 36.28 | 36.28 | 36.28 | -1.28% | 5,500 |
| Aug 26, 2026 | 36.98 | 37.00 | 36.69 | 36.75 | 36.75 | -0.70% | 5,192 |
| Aug 25, 2026 | 36.94 | 37.12 | 36.86 | 37.01 | 37.01 | -0.11% | 2,248 |
| Aug 24, 2026 | 36.94 | 37.08 | 36.72 | 37.05 | 37.05 | 0.82% | 6,547 |
| Aug 21, 2026 | 36.84 | 36.85 | 36.61 | 36.75 | 36.75 | -0.22% | 16,020 |
| Aug 20, 2026 | 36.74 | 36.88 | 36.74 | 36.83 | 36.83 | 0.38% | 6,590 |
| Aug 19, 2026 | 36.40 | 36.71 | 36.40 | 36.69 | 36.69 | 1.21% | 6,461 |
| Aug 18, 2026 | 36.59 | 36.59 | 36.26 | 36.26 | 36.26 | -0.56% | 4,894 |
| Aug 17, 2026 | 36.75 | 36.75 | 36.36 | 36.46 | 36.46 | -1.18% | 5,321 |
| Aug 14, 2026 | 36.85 | 37.00 | 36.81 | 36.89 | 36.89 | -0.01% | 7,744 |
| Aug 13, 2026 | 36.47 | 36.91 | 36.47 | 36.90 | 36.90 | 1.55% | 12,344 |
| Aug 12, 2026 | 36.25 | 36.37 | 36.16 | 36.34 | 36.34 | 0.69% | 18,340 |
| Aug 11, 2026 | 36.34 | 36.35 | 35.94 | 36.09 | 36.09 | -0.60% | 10,799 |
| Aug 10, 2026 | 36.48 | 36.48 | 36.21 | 36.30 | 36.30 | -1.49% | 4,791 |
| Aug 7, 2026 | 36.77 | 37.06 | 36.77 | 36.85 | 36.85 | 0.61% | 16,347 |
| Aug 6, 2026 | 36.93 | 36.93 | 36.58 | 36.63 | 36.63 | -1.50% | 8,650 |
| Aug 5, 2026 | 37.23 | 37.23 | 36.83 | 37.19 | 37.19 | -0.04% | 2,848 |
| Aug 4, 2026 | 37.09 | 37.20 | 36.77 | 37.20 | 37.20 | -0.08% | 6,146 |
| Aug 3, 2026 | 37.17 | 37.26 | 36.97 | 37.23 | 37.23 | 0.44% | 8,117 |
| Jul 31, 2026 | 37.00 | 37.07 | 36.77 | 37.07 | 37.07 | -0.04% | 4,808 |
| Jul 30, 2026 | 37.76 | 37.81 | 36.86 | 37.08 | 37.08 | -2.02% | 8,185 |
| Jul 29, 2026 | 37.78 | 38.01 | 37.67 | 37.85 | 37.85 | 0.12% | 12,355 |
| Jul 28, 2026 | 37.77 | 38.00 | 37.75 | 37.80 | 37.80 | 0.99% | 3,095 |
| Jul 27, 2026 | 37.42 | 37.58 | 37.02 | 37.43 | 37.43 | 0.02% | 8,479 |
| Jul 24, 2026 | 37.23 | 37.50 | 37.21 | 37.42 | 37.42 | 1.71% | 4,628 |
| Jul 23, 2026 | 36.77 | 37.05 | 36.75 | 36.79 | 36.79 | -0.24% | 9,213 |
| Jul 22, 2026 | 37.15 | 37.15 | 36.85 | 36.88 | 36.88 | -0.43% | 75,591 |
| Jul 21, 2026 | 37.06 | 37.15 | 36.95 | 37.04 | 37.04 | -0.41% | 7,567 |
| Jul 20, 2026 | 37.17 | 37.24 | 37.17 | 37.19 | 37.19 | -0.31% | 3,871 |
| Jul 17, 2026 | 37.50 | 37.78 | 37.14 | 37.31 | 37.31 | -0.25% | 15,597 |
| Jul 16, 2026 | 36.92 | 37.40 | 36.92 | 37.40 | 37.40 | 2.05% | 12,614 |
| Jul 15, 2026 | 36.68 | 36.88 | 36.55 | 36.65 | 36.65 | 0.05% | 8,195 |
| Jul 14, 2026 | 36.51 | 36.69 | 36.51 | 36.63 | 36.63 | -0.33% | 1,543 |
| Jul 13, 2026 | 36.74 | 36.83 | 36.62 | 36.75 | 36.75 | 0.17% | 19,440 |
| Jul 10, 2026 | 36.48 | 36.69 | 36.34 | 36.69 | 36.69 | 0.79% | 9,429 |
| Jul 9, 2026 | 36.45 | 36.52 | 36.29 | 36.40 | 36.40 | 0.01% | 5,412 |
| Jul 8, 2026 | 36.98 | 36.98 | 36.40 | 36.40 | 36.40 | -1.49% | 5,079 |
| Jul 7, 2026 | 36.87 | 37.26 | 36.87 | 36.95 | 36.95 | 0.78% | 20,660 |
| Jul 6, 2026 | 37.04 | 37.04 | 36.56 | 36.67 | 36.66 | -1.03% | 12,313 |
| Jul 2, 2026 | 36.89 | 37.08 | 36.84 | 37.05 | 37.04 | 0.99% | 7,538 |
| Jul 1, 2026 | 36.74 | 36.87 | 36.53 | 36.68 | 36.68 | 0.33% | 6,457 |
| Jun 30, 2026 | 36.63 | 36.80 | 36.56 | 36.56 | 36.56 | -1.87% | 22,400 |
| Jun 29, 2026 | 37.44 | 37.44 | 36.86 | 37.26 | 37.26 | -0.59% | 10,201 |