Invesco S&P 500 Equal Weight Technology ETF (RSPT)
NYSEARCA: RSPT · Real-Time Price · USD
43.51
-0.82 (-1.85%)
At close: Mar 30, 2026, 4:00 PM EDT
43.51
0.00 (0.00%)
After-hours: Mar 30, 2026, 6:30 PM EDT
RSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 44.87 | 45.01 | 43.20 | 43.51 | 43.51 | -1.85% | 338,701 |
| Mar 27, 2026 | 44.79 | 44.90 | 44.17 | 44.33 | 44.33 | -2.01% | 922,067 |
| Mar 26, 2026 | 46.00 | 46.37 | 45.20 | 45.24 | 45.24 | -2.88% | 266,801 |
| Mar 25, 2026 | 46.70 | 47.00 | 46.18 | 46.58 | 46.58 | 0.60% | 196,066 |
| Mar 24, 2026 | 45.97 | 46.52 | 45.52 | 46.30 | 46.30 | -0.06% | 470,642 |
| Mar 23, 2026 | 46.48 | 47.15 | 46.11 | 46.33 | 46.33 | 1.27% | 340,212 |
| Mar 20, 2026 | 46.81 | 46.81 | 45.40 | 45.75 | 45.71 | -2.70% | 733,420 |
| Mar 19, 2026 | 45.79 | 47.27 | 45.67 | 47.02 | 46.98 | 0.99% | 190,619 |
| Mar 18, 2026 | 46.78 | 47.17 | 46.54 | 46.56 | 46.52 | -0.70% | 212,292 |
| Mar 17, 2026 | 46.65 | 47.04 | 46.61 | 46.89 | 46.85 | 0.97% | 306,302 |
| Mar 16, 2026 | 46.36 | 46.79 | 46.33 | 46.44 | 46.40 | 1.71% | 908,121 |
| Mar 13, 2026 | 45.79 | 46.27 | 45.40 | 45.66 | 45.62 | 0.46% | 139,968 |
| Mar 12, 2026 | 46.08 | 46.32 | 45.42 | 45.45 | 45.41 | -2.22% | 188,892 |
| Mar 11, 2026 | 46.53 | 46.72 | 46.17 | 46.48 | 46.44 | 0.35% | 174,742 |
| Mar 10, 2026 | 46.45 | 47.04 | 46.08 | 46.32 | 46.28 | -0.19% | 202,716 |
| Mar 9, 2026 | 44.88 | 46.51 | 44.77 | 46.41 | 46.37 | 1.89% | 239,842 |
| Mar 6, 2026 | 45.74 | 46.30 | 45.36 | 45.55 | 45.51 | -2.40% | 185,614 |
| Mar 5, 2026 | 46.52 | 47.45 | 46.07 | 46.67 | 46.63 | -0.66% | 623,935 |
| Mar 4, 2026 | 46.62 | 47.13 | 46.34 | 46.98 | 46.94 | 1.75% | 184,730 |
| Mar 3, 2026 | 45.69 | 46.56 | 45.12 | 46.17 | 46.13 | -1.95% | 267,210 |
| Mar 2, 2026 | 46.35 | 47.27 | 46.35 | 47.09 | 47.05 | -0.19% | 350,363 |
| Feb 27, 2026 | 46.57 | 47.19 | 46.49 | 47.18 | 47.14 | -0.38% | 257,988 |
| Feb 26, 2026 | 47.77 | 47.83 | 46.70 | 47.36 | 47.32 | -0.23% | 253,037 |
| Feb 25, 2026 | 46.83 | 47.54 | 46.81 | 47.47 | 47.43 | 1.74% | 144,067 |
| Feb 24, 2026 | 46.40 | 47.11 | 46.21 | 46.66 | 46.62 | 1.26% | 251,504 |
| Feb 23, 2026 | 46.74 | 46.78 | 45.83 | 46.08 | 46.04 | -2.02% | 242,085 |
| Feb 20, 2026 | 46.42 | 47.51 | 46.42 | 47.03 | 46.99 | 0.49% | 243,136 |
| Feb 19, 2026 | 46.77 | 46.87 | 46.39 | 46.80 | 46.76 | -0.68% | 202,904 |
| Feb 18, 2026 | 46.69 | 47.52 | 46.51 | 47.12 | 47.08 | 1.05% | 251,144 |
| Feb 17, 2026 | 46.80 | 46.97 | 46.11 | 46.63 | 46.59 | -1.12% | 1,375,558 |
| Feb 13, 2026 | 46.49 | 47.51 | 45.98 | 47.16 | 47.12 | 1.53% | 327,036 |
| Feb 12, 2026 | 47.83 | 48.23 | 46.27 | 46.45 | 46.41 | -2.17% | 555,355 |
| Feb 11, 2026 | 47.91 | 48.00 | 46.87 | 47.48 | 47.44 | 0.51% | 375,486 |
| Feb 10, 2026 | 47.40 | 47.66 | 47.15 | 47.24 | 47.20 | -0.27% | 154,068 |
| Feb 9, 2026 | 46.52 | 47.61 | 46.34 | 47.37 | 47.33 | 1.24% | 237,785 |
| Feb 6, 2026 | 45.98 | 46.89 | 45.70 | 46.79 | 46.75 | 3.70% | 376,933 |
| Feb 5, 2026 | 45.32 | 45.97 | 44.92 | 45.12 | 45.08 | -1.68% | 421,994 |
| Feb 4, 2026 | 46.43 | 46.60 | 45.22 | 45.89 | 45.85 | -1.71% | 541,014 |
| Feb 3, 2026 | 47.80 | 47.81 | 45.95 | 46.69 | 46.65 | -2.36% | 610,201 |
| Feb 2, 2026 | 46.77 | 48.04 | 46.77 | 47.82 | 47.78 | 1.94% | 532,747 |
| Jan 30, 2026 | 47.83 | 48.10 | 46.50 | 46.91 | 46.87 | -2.25% | 328,301 |
| Jan 29, 2026 | 48.57 | 48.58 | 46.97 | 47.99 | 47.95 | -1.56% | 578,889 |
| Jan 28, 2026 | 48.47 | 48.96 | 48.47 | 48.75 | 48.71 | 1.46% | 521,188 |
| Jan 27, 2026 | 47.99 | 48.14 | 47.73 | 48.05 | 48.01 | 0.95% | 298,020 |
| Jan 26, 2026 | 47.30 | 47.73 | 47.24 | 47.60 | 47.56 | 0.80% | 251,345 |
| Jan 23, 2026 | 47.47 | 47.57 | 47.05 | 47.22 | 47.18 | -1.01% | 213,751 |
| Jan 22, 2026 | 48.00 | 48.00 | 47.49 | 47.70 | 47.66 | 0.78% | 243,639 |
| Jan 21, 2026 | 46.53 | 47.60 | 46.45 | 47.33 | 47.29 | 2.53% | 419,101 |
| Jan 20, 2026 | 46.28 | 46.85 | 46.07 | 46.16 | 46.12 | -2.16% | 413,227 |
| Jan 16, 2026 | 47.53 | 47.60 | 47.02 | 47.18 | 47.14 | 0.04% | 468,607 |