Invesco S&P 500 Equal Weight Communication Services ETF - RSPC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.05	38.5	38.5	38.5	38.05	15,200
February 19, 2026	38.26	38.06	38.06	38.26	38.06	4,116
February 18, 2026	37.76	37.98	37.98	38.06	37.76	2,600
February 17, 2026	37.75	37.7	37.7	37.92	37.63	33,900
February 13, 2026	37.32	37.66	37.66	37.83	37.32	7,300
February 12, 2026	38.44	37.66	37.66	38.44	37.66	3,700
February 11, 2026	38.62	38.47	38.47	38.65	38.43	8,626
February 10, 2026	38.65	38.89	38.89	39.02	38.62	49,206
February 09, 2026	37.91	38.23	38.23	38.3	37.74	9,100
February 06, 2026	37.75	37.88	37.88	37.88	37.57	30,500
February 05, 2026	37.85	37.65	37.65	37.85	37.49	7,245
February 04, 2026	38.27	38	38	38.27	37.88	12,535
February 03, 2026	38.75	38.01	38.01	38.75	37.76	7,700
February 02, 2026	39.24	38.91	38.91	39.24	38.91	150,800
January 30, 2026	38.88	39.02	39.02	39.02	38.74	7,527
January 29, 2026	38.77	38.69	38.69	38.77	38.59	3,300
January 28, 2026	38.83	38.56	38.56	39.08	38.56	8,800
January 27, 2026	39.17	38.69	38.69	39.17	38.69	43,587
January 26, 2026	39.35	39.24	39.24	39.36	39.21	3,900
January 23, 2026	39.17	39.32	39.32	39.34	39.12	8,621
January 22, 2026	38.9	39.09	39.09	39.13	38.9	7,210
January 21, 2026	38.4	38.67	38.67	38.68	38.28	5,200
January 20, 2026	38.54	38.43	38.43	38.83	38.43	9,844
January 16, 2026	39.47	38.91	38.91	39.47	38.88	8,301
January 15, 2026	39.54	39.38	39.38	39.64	39.38	3,900
January 14, 2026	39.51	39.69	39.69	39.71	39.5	11,000
January 13, 2026	39.71	39.54	39.54	39.71	39.39	30,032
January 12, 2026	39.71	39.77	39.77	39.83	39.71	39,900
January 09, 2026	39.74	39.77	39.77	39.85	39.55	1,800
January 08, 2026	39.57	39.67	39.67	39.8	39.57	40,200
January 07, 2026	39.9	39.63	39.63	39.9	39.47	12,905
January 06, 2026	39.8	39.86	39.86	39.9	39.59	26,400
January 05, 2026	39.88	39.7	39.7	40.09	39.68	67,309
January 02, 2026	39.73	39.63	39.63	39.87	39.63	14,500
December 31, 2025	39.99	39.83	39.83	39.99	39.83	5,922
December 30, 2025	40.12	40.06	40.06	40.14	40.06	25,800
December 29, 2025	39.87	39.94	39.94	40.03	39.81	28,731
December 26, 2025	39.82	39.89	39.89	39.89	39.82	4,833
December 24, 2025	39.59	39.92	39.92	39.92	39.59	1,900
December 23, 2025	39.54	39.64	39.64	39.68	39.54	9,436
December 22, 2025	39.68	39.58	39.58	39.71	39.53	6,735
December 19, 2025	39.52	39.38	39.38	39.66	39.38	3,300
December 18, 2025	39.57	39.44	39.44	39.7	39.41	5,343
December 17, 2025	39.54	39.38	39.38	39.73	39.38	2,115
December 16, 2025	39.59	39.61	39.61	39.74	39.47	6,845
December 15, 2025	39.57	39.65	39.65	39.7	39.5	9,330
December 12, 2025	39.79	39.52	39.52	39.79	39.5	7,525
December 11, 2025	39.65	39.51	39.51	39.7	39.49	7,100
December 10, 2025	39.43	39.59	39.59	39.73	39.43	12,949
December 09, 2025	39.29	39.3	39.3	39.3	39.23	4,500
December 08, 2025	39.5	39.19	39.19	39.5	39.14	2,946
December 05, 2025	39.13	39.16	39.16	39.23	39.05	3,113
December 04, 2025	38.75	38.83	38.83	38.83	38.47	13,004
December 03, 2025	38.64	38.61	38.61	38.75	38.6	2,000
December 02, 2025	38.81	38.87	38.87	38.93	38.52	7,528
December 01, 2025	38.65	38.73	38.73	38.84	38.62	5,141
November 28, 2025	38.72	38.73	38.73	38.79	38.72	2,500
November 26, 2025	38.35	38.49	38.49	38.55	38.35	3,535
November 25, 2025	38.34	38.31	38.31	38.34	38.16	2,237
November 24, 2025	38.29	38.02	38.02	38.29	37.96	5,909

Invesco S&P 500 Equal Weight Communication Services ETF (RSPC) AMEX