Invesco S&P 500 Equal Weight Technology ETF (RSPT)
NYSEARCA: RSPT · Real-Time Price · USD
46.69
+0.16 (0.34%)
Oct 30, 2025, 9:55 AM EDT - Market open

RSPT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202546.7246.8946.3746.5346.530.45%273,809
Oct 28, 202546.4146.5946.1746.3246.32-0.47%193,044
Oct 27, 202546.4946.6146.3646.5446.541.33%220,077
Oct 24, 202546.1446.2345.9145.9345.930.95%125,543
Oct 23, 202544.6845.5544.6845.5045.501.45%246,412
Oct 22, 202545.2845.3944.4344.8544.85-1.45%682,420
Oct 21, 202545.1545.6545.1045.5145.510.69%212,459
Oct 20, 202544.9745.3644.9745.2045.201.16%247,685
Oct 17, 202544.4944.8544.2944.6844.680.02%208,648
Oct 16, 202545.1245.2144.4344.6744.67-0.40%455,293
Oct 15, 202545.0045.1044.2844.8544.850.99%535,545
Oct 14, 202544.0044.8543.8944.4144.41-0.69%392,210
Oct 13, 202544.5144.8144.3244.7244.722.62%430,258
Oct 10, 202545.6445.7243.5543.5843.58-4.37%446,602
Oct 9, 202545.7645.7845.3845.5745.57-0.70%160,099
Oct 8, 202545.1345.9045.1345.8945.892.00%280,667
Oct 7, 202545.9145.9344.8244.9944.99-1.38%267,521
Oct 6, 202545.9046.0245.6245.6245.620.97%238,367
Oct 3, 202545.4445.7145.1645.1845.18-0.37%317,918
Oct 2, 202545.4145.5045.1145.3545.350.82%387,384
Oct 1, 202544.3045.0444.3044.9844.980.90%167,232
Sep 30, 202544.3644.6444.1444.5844.580.36%270,146
Sep 29, 202544.5644.6744.4044.4244.420.43%199,085
Sep 26, 202544.0244.2743.8544.2344.230.64%237,433
Sep 25, 202543.7644.0043.4843.9543.95-0.68%199,610
Sep 24, 202544.6444.6444.0744.2544.25-0.65%196,089
Sep 23, 202544.8644.9844.3944.5444.54-0.58%235,596
Sep 22, 202544.1744.8544.1744.8044.801.11%349,165
Sep 19, 202544.3544.3643.9744.3144.270.25%472,274
Sep 18, 202543.8844.2743.7844.2044.162.36%684,414
Sep 17, 202543.0943.4742.7543.1843.140.28%315,466
Sep 16, 202543.1743.2342.9143.0643.02-0.02%189,551
Sep 15, 202542.8243.1142.7543.0743.031.01%222,285
Sep 12, 202543.0443.0442.6442.6442.60-0.98%101,924
Sep 11, 202542.8443.1642.8443.0643.021.10%199,059
Sep 10, 202542.7242.9242.4342.5942.550.28%197,173
Sep 9, 202542.3942.5142.1642.4742.430.14%238,900
Sep 8, 202542.3842.4242.1942.4142.370.45%237,923
Sep 5, 202542.1742.3941.7342.2242.181.00%124,329
Sep 4, 202541.3541.8141.1941.8041.760.77%219,424
Sep 3, 202541.3641.4841.1641.4841.440.34%285,071
Sep 2, 202540.8641.3440.7641.3441.30-0.82%287,115
Aug 29, 202542.0442.0541.5341.6841.64-1.19%264,019
Aug 28, 202541.8842.2541.8842.1842.140.98%373,735
Aug 27, 202541.4741.8141.4441.7741.730.60%202,907
Aug 26, 202541.4741.7141.4341.5241.480.12%257,362
Aug 25, 202541.5541.6441.4541.4741.43-0.43%233,737
Aug 22, 202540.8141.8540.8141.6541.612.13%1,238,045
Aug 21, 202540.8540.9240.6140.7840.74-0.37%122,443
Aug 20, 202541.0641.0640.3540.9340.89-0.68%233,401