Invesco S&P 500 Equal Weight Technology ETF (RSPT)
NYSEARCA: RSPT · Real-Time Price · USD
45.35
+0.37 (0.82%)
At close: Oct 2, 2025, 4:00 PM EDT
43.90
-1.45 (-3.20%)
After-hours: Oct 2, 2025, 5:55 PM EDT
RSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 45.41 | 45.50 | 45.11 | 45.36 | - | 0.84% | 331,920 |
| Oct 1, 2025 | 44.30 | 45.04 | 44.30 | 44.98 | 44.98 | 0.90% | 167,232 |
| Sep 30, 2025 | 44.36 | 44.64 | 44.14 | 44.58 | 44.58 | 0.36% | 270,146 |
| Sep 29, 2025 | 44.56 | 44.67 | 44.40 | 44.42 | 44.42 | 0.43% | 199,085 |
| Sep 26, 2025 | 44.02 | 44.27 | 43.85 | 44.23 | 44.23 | 0.64% | 237,433 |
| Sep 25, 2025 | 43.76 | 44.00 | 43.48 | 43.95 | 43.95 | -0.68% | 199,610 |
| Sep 24, 2025 | 44.64 | 44.64 | 44.07 | 44.25 | 44.25 | -0.65% | 196,089 |
| Sep 23, 2025 | 44.86 | 44.98 | 44.39 | 44.54 | 44.54 | -0.58% | 235,596 |
| Sep 22, 2025 | 44.17 | 44.85 | 44.17 | 44.80 | 44.80 | 1.11% | 349,165 |
| Sep 19, 2025 | 44.35 | 44.36 | 43.97 | 44.31 | 44.27 | 0.25% | 472,274 |
| Sep 18, 2025 | 43.88 | 44.27 | 43.78 | 44.20 | 44.16 | 2.36% | 684,414 |
| Sep 17, 2025 | 43.09 | 43.47 | 42.75 | 43.18 | 43.14 | 0.28% | 315,466 |
| Sep 16, 2025 | 43.17 | 43.23 | 42.91 | 43.06 | 43.02 | -0.02% | 189,551 |
| Sep 15, 2025 | 42.82 | 43.11 | 42.75 | 43.07 | 43.03 | 1.01% | 222,285 |
| Sep 12, 2025 | 43.04 | 43.04 | 42.64 | 42.64 | 42.60 | -0.98% | 101,924 |
| Sep 11, 2025 | 42.84 | 43.16 | 42.84 | 43.06 | 43.02 | 1.10% | 199,059 |
| Sep 10, 2025 | 42.72 | 42.92 | 42.43 | 42.59 | 42.55 | 0.28% | 197,173 |
| Sep 9, 2025 | 42.39 | 42.51 | 42.16 | 42.47 | 42.43 | 0.14% | 238,900 |
| Sep 8, 2025 | 42.38 | 42.42 | 42.19 | 42.41 | 42.37 | 0.45% | 237,923 |
| Sep 5, 2025 | 42.17 | 42.39 | 41.73 | 42.22 | 42.18 | 1.00% | 124,329 |
| Sep 4, 2025 | 41.35 | 41.81 | 41.19 | 41.80 | 41.76 | 0.77% | 219,424 |
| Sep 3, 2025 | 41.36 | 41.48 | 41.16 | 41.48 | 41.44 | 0.34% | 285,071 |
| Sep 2, 2025 | 40.86 | 41.34 | 40.76 | 41.34 | 41.30 | -0.82% | 287,115 |
| Aug 29, 2025 | 42.04 | 42.05 | 41.53 | 41.68 | 41.64 | -1.19% | 264,019 |
| Aug 28, 2025 | 41.88 | 42.25 | 41.88 | 42.18 | 42.14 | 0.98% | 373,735 |
| Aug 27, 2025 | 41.47 | 41.81 | 41.44 | 41.77 | 41.73 | 0.60% | 202,907 |
| Aug 26, 2025 | 41.47 | 41.71 | 41.43 | 41.52 | 41.48 | 0.12% | 257,362 |
| Aug 25, 2025 | 41.55 | 41.64 | 41.45 | 41.47 | 41.43 | -0.43% | 233,737 |
| Aug 22, 2025 | 40.81 | 41.85 | 40.81 | 41.65 | 41.61 | 2.13% | 1,238,045 |
| Aug 21, 2025 | 40.85 | 40.92 | 40.61 | 40.78 | 40.74 | -0.37% | 122,443 |
| Aug 20, 2025 | 41.06 | 41.06 | 40.35 | 40.93 | 40.89 | -0.68% | 233,401 |
| Aug 19, 2025 | 41.57 | 41.78 | 41.16 | 41.21 | 41.17 | -0.94% | 211,875 |
| Aug 18, 2025 | 41.28 | 41.63 | 41.28 | 41.60 | 41.56 | 0.70% | 115,964 |
| Aug 15, 2025 | 41.48 | 41.48 | 41.17 | 41.31 | 41.27 | -0.58% | 561,732 |
| Aug 14, 2025 | 41.43 | 41.61 | 41.26 | 41.55 | 41.51 | -0.60% | 255,850 |
| Aug 13, 2025 | 41.64 | 41.82 | 41.56 | 41.80 | 41.76 | 0.84% | 417,239 |
| Aug 12, 2025 | 40.79 | 41.46 | 40.73 | 41.45 | 41.41 | 2.17% | 495,648 |
| Aug 11, 2025 | 40.93 | 41.29 | 40.50 | 40.57 | 40.53 | -0.73% | 278,731 |
| Aug 8, 2025 | 40.81 | 41.05 | 40.80 | 40.87 | 40.83 | 0.39% | 146,202 |
| Aug 7, 2025 | 41.27 | 41.36 | 40.40 | 40.71 | 40.67 | -0.51% | 295,973 |
| Aug 6, 2025 | 40.77 | 40.95 | 40.52 | 40.92 | 40.88 | 0.39% | 238,078 |
| Aug 5, 2025 | 41.45 | 41.45 | 40.60 | 40.76 | 40.72 | -1.38% | 275,118 |
| Aug 4, 2025 | 41.13 | 41.36 | 41.01 | 41.33 | 41.29 | 1.45% | 197,904 |
| Aug 1, 2025 | 40.92 | 41.10 | 40.29 | 40.74 | 40.70 | -1.85% | 275,818 |
| Jul 31, 2025 | 42.12 | 42.21 | 41.42 | 41.51 | 41.47 | -1.31% | 425,967 |
| Jul 30, 2025 | 42.17 | 42.32 | 41.78 | 42.06 | 42.02 | -0.07% | 331,101 |
| Jul 29, 2025 | 42.27 | 42.51 | 41.93 | 42.09 | 42.05 | 0.14% | 155,394 |
| Jul 28, 2025 | 41.92 | 42.03 | 41.85 | 42.03 | 41.99 | 0.74% | 197,188 |
| Jul 25, 2025 | 41.47 | 41.74 | 41.47 | 41.72 | 41.68 | 0.46% | 81,529 |
| Jul 24, 2025 | 41.57 | 41.62 | 41.40 | 41.53 | 41.49 | -0.24% | 102,501 |