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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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