Invesco S&P 500 Equal Weight Technology ETF (RSPT)
NYSEARCA: RSPT · Real-Time Price · USD
40.93
-0.43 (-1.04%)
At close: Jul 11, 2025, 4:00 PM
40.93
0.00 (0.00%)
After-hours: Jul 11, 2025, 6:30 PM EDT
RSPT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 11, 2025 | 41.09 | 41.21 | 40.93 | 40.93 | 40.93 | -1.04% | 217,210 |
Jul 10, 2025 | 41.60 | 41.60 | 41.18 | 41.36 | 41.36 | -0.51% | 169,190 |
Jul 9, 2025 | 41.50 | 41.65 | 41.13 | 41.57 | 41.57 | 0.22% | 400,450 |
Jul 8, 2025 | 41.42 | 41.54 | 41.26 | 41.48 | 41.48 | 0.63% | 750,052 |
Jul 7, 2025 | 41.44 | 41.57 | 41.04 | 41.22 | 41.22 | -1.03% | 796,912 |
Jul 3, 2025 | 41.40 | 41.81 | 41.40 | 41.65 | 41.65 | 1.24% | 138,092 |
Jul 2, 2025 | 40.67 | 41.16 | 40.57 | 41.14 | 41.14 | 0.86% | 436,401 |
Jul 1, 2025 | 40.64 | 40.93 | 40.36 | 40.79 | 40.79 | 0.02% | 250,744 |
Jun 30, 2025 | 40.68 | 40.85 | 40.62 | 40.78 | 40.78 | 1.04% | 300,895 |
Jun 27, 2025 | 40.53 | 40.71 | 40.12 | 40.36 | 40.36 | -0.27% | 141,282 |
Jun 26, 2025 | 40.30 | 40.48 | 40.21 | 40.47 | 40.47 | 0.97% | 241,855 |
Jun 25, 2025 | 40.08 | 40.17 | 39.95 | 40.08 | 40.08 | 0.23% | 236,619 |
Jun 24, 2025 | 39.53 | 39.99 | 39.51 | 39.99 | 39.99 | 2.20% | 361,472 |
Jun 23, 2025 | 38.76 | 39.17 | 38.47 | 39.13 | 39.13 | 0.80% | 742,650 |
Jun 20, 2025 | 39.20 | 39.30 | 38.65 | 38.82 | 38.77 | -0.44% | 279,075 |
Jun 18, 2025 | 39.08 | 39.31 | 38.86 | 38.99 | 38.94 | -0.05% | 271,211 |
Jun 17, 2025 | 39.09 | 39.51 | 38.95 | 39.01 | 38.96 | -1.12% | 840,793 |
Jun 16, 2025 | 39.01 | 39.48 | 39.01 | 39.45 | 39.40 | 2.10% | 358,840 |
Jun 13, 2025 | 38.70 | 39.10 | 38.58 | 38.64 | 38.59 | -1.68% | 381,097 |
Jun 12, 2025 | 39.06 | 39.45 | 39.06 | 39.30 | 39.25 | 0.36% | 151,475 |
Jun 11, 2025 | 39.39 | 39.55 | 38.98 | 39.16 | 39.11 | -0.36% | 228,762 |
Jun 10, 2025 | 39.06 | 39.34 | 39.05 | 39.30 | 39.25 | 0.74% | 178,648 |
Jun 9, 2025 | 38.95 | 39.21 | 38.95 | 39.01 | 38.96 | 0.77% | 150,486 |
Jun 6, 2025 | 38.66 | 38.91 | 38.64 | 38.71 | 38.66 | 1.12% | 211,355 |
Jun 5, 2025 | 38.47 | 38.79 | 38.14 | 38.28 | 38.23 | -0.29% | 648,982 |
Jun 4, 2025 | 38.34 | 38.52 | 38.13 | 38.39 | 38.34 | 0.26% | 184,049 |
Jun 3, 2025 | 37.56 | 38.31 | 37.45 | 38.29 | 38.24 | 2.05% | 222,278 |
Jun 2, 2025 | 37.18 | 37.55 | 36.99 | 37.52 | 37.47 | 0.46% | 154,593 |
May 30, 2025 | 37.28 | 37.45 | 36.86 | 37.35 | 37.30 | -0.24% | 226,890 |
May 29, 2025 | 37.89 | 37.89 | 37.25 | 37.44 | 37.39 | -0.24% | 179,707 |
May 28, 2025 | 37.90 | 38.03 | 37.49 | 37.53 | 37.48 | -0.92% | 294,757 |
May 27, 2025 | 37.69 | 37.96 | 37.49 | 37.88 | 37.83 | 1.99% | 211,967 |
May 23, 2025 | 36.75 | 37.32 | 36.75 | 37.14 | 37.09 | -0.72% | 401,842 |
May 22, 2025 | 37.47 | 37.78 | 37.40 | 37.41 | 37.36 | -0.51% | 211,303 |
May 21, 2025 | 37.98 | 38.42 | 37.48 | 37.60 | 37.55 | -1.98% | 215,595 |
May 20, 2025 | 38.32 | 38.47 | 38.13 | 38.36 | 38.31 | -0.31% | 199,515 |
May 19, 2025 | 38.05 | 38.55 | 38.02 | 38.48 | 38.43 | -0.44% | 188,411 |
May 16, 2025 | 38.56 | 38.65 | 38.33 | 38.65 | 38.60 | 0.47% | 281,674 |
May 15, 2025 | 38.17 | 38.61 | 38.11 | 38.47 | 38.42 | 0.16% | 176,933 |
May 14, 2025 | 38.50 | 38.67 | 38.26 | 38.41 | 38.36 | 0.05% | 230,938 |
May 13, 2025 | 37.72 | 38.52 | 37.72 | 38.39 | 38.34 | 2.05% | 271,069 |
May 12, 2025 | 37.50 | 37.67 | 37.17 | 37.62 | 37.57 | 4.70% | 806,265 |
May 9, 2025 | 36.14 | 36.17 | 35.78 | 35.93 | 35.88 | 0.03% | 176,569 |
May 8, 2025 | 35.76 | 36.24 | 35.62 | 35.92 | 35.87 | 1.33% | 322,825 |
May 7, 2025 | 34.98 | 35.53 | 34.91 | 35.45 | 35.40 | 1.31% | 250,649 |
May 6, 2025 | 34.76 | 35.30 | 34.71 | 34.99 | 34.95 | -0.88% | 350,573 |
May 5, 2025 | 35.10 | 35.55 | 35.10 | 35.30 | 35.26 | -0.31% | 364,389 |
May 2, 2025 | 35.14 | 35.55 | 35.14 | 35.41 | 35.36 | 2.19% | 492,847 |
May 1, 2025 | 34.89 | 35.18 | 34.61 | 34.65 | 34.61 | 0.43% | 686,744 |
Apr 30, 2025 | 33.69 | 34.62 | 33.57 | 34.50 | 34.46 | 0.32% | 305,366 |