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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	37.89	38.19	38.19	38.3	37.85	5,200
November 20, 2025	38.35	37.57	37.57	38.37	37.57	5,600
November 19, 2025	38.36	37.98	37.98	38.36	37.92	46,303
November 18, 2025	38.03	38.38	38.38	38.54	37.93	15,100
November 17, 2025	38.37	38.02	38.02	38.43	37.93	7,000
November 14, 2025	38.35	38.24	38.24	38.41	38.24	4,435
November 13, 2025	38.59	38.4	38.4	38.59	38.4	5,741
November 12, 2025	39.08	38.91	38.91	39.08	38.79	9,400
November 11, 2025	38.86	39.04	39.04	39.04	38.81	6,740
November 10, 2025	38.54	38.58	38.58	38.78	38.33	122,936
November 07, 2025	38.24	38.41	38.41	38.45	38.05	8,500
November 06, 2025	38.58	38.35	38.35	38.58	38.35	2,337
November 05, 2025	38.49	38.76	38.76	38.99	38.49	9,812
November 04, 2025	38.59	38.59	38.59	38.72	38.59	2,611
November 03, 2025	38.8	38.77	38.77	38.8	38.77	526
October 31, 2025	39.19	39.26	39.26	39.26	39.13	3,900
October 30, 2025	39.16	39.04	39.04	39.42	39.01	9,428
October 29, 2025	39.29	39.22	39.22	39.51	39.17	3,916
October 28, 2025	39.67	39.59	39.59	39.8	39.57	4,530
October 27, 2025	39.85	39.84	39.84	39.88	39.74	25,800
October 24, 2025	39.72	39.57	39.57	39.8	39.57	4,416
October 23, 2025	39.8	39.66	39.66	39.8	39.62	6,900
October 22, 2025	39.72	39.72	39.72	39.79	39.64	2,900
October 21, 2025	39.83	40.01	40.01	40.06	39.83	4,705
October 20, 2025	39.58	39.71	39.71	39.75	39.58	2,047
October 17, 2025	39.11	39.32	39.32	39.4	39.11	2,334
October 16, 2025	39.4	39.06	39.06	39.4	38.97	3,546
October 15, 2025	39.65	39.62	39.62	39.86	39.62	3,700
October 14, 2025	38.83	39.43	39.43	39.49	38.83	1,500
October 13, 2025	39.08	39.11	39.11	39.19	39.08	1,700
October 10, 2025	39.6	38.81	38.81	39.6	38.81	4,900
October 09, 2025	40.01	39.51	39.51	40.01	39.51	4,426
October 08, 2025	40.21	39.99	39.99	40.21	39.92	4,717
October 07, 2025	40.52	40.22	40.22	40.52	40.19	17,627
October 06, 2025	40.22	40.41	40.41	40.42	40.22	4,645
October 03, 2025	40.52	40.44	40.44	40.52	40.38	4,802
October 02, 2025	40.27	40.33	40.33	40.47	40.21	36,000
October 01, 2025	40.98	40.53	40.53	40.98	40.45	33,600
September 30, 2025	41.13	41.24	41.24	41.47	41.13	5,509
September 29, 2025	40.81	41.2	41.2	41.31	40.81	2,113
September 26, 2025	40.36	40.78	40.78	40.78	40.33	4,346
September 25, 2025	40.14	40.32	40.32	40.39	40.14	5,900
September 24, 2025	40.7	40.31	40.31	40.7	40.28	56,710
September 23, 2025	40.6	40.71	40.71	41.1	40.6	17,117
September 22, 2025	40.52	40.52	40.52	40.58	40.42	6,119
September 19, 2025	40.78	40.91	40.56	40.91	40.71	3,900
September 18, 2025	40.58	40.69	40.34	40.73	40.47	4,634
September 17, 2025	40.67	40.72	40.38	40.72	40.59	1,800
September 16, 2025	40.87	40.52	40.18	40.87	40.42	5,540
September 15, 2025	41	40.98	40.64	41.16	40.88	8,600
September 12, 2025	40.52	40.8	40.8	40.8	40.52	2,107
September 11, 2025	39.08	40.26	40.26	40.26	39.08	2,400

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