Invesco S&P 500 Equal Weight Health Care ETF - RSPH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	32.96	32.79	32.79	33.04	32.52	145,300
January 12, 2026	32.97	32.92	32.92	32.97	32.64	95,157
January 09, 2026	33.19	32.98	32.98	33.21	32.91	122,606
January 08, 2026	33.08	33.02	33.02	33.32	32.99	265,133
January 07, 2026	33.2	33.11	33.11	33.34	33.06	260,816
January 06, 2026	32.42	33.2	33.2	33.27	32.42	272,300
January 05, 2026	31.95	32.46	32.46	32.46	31.91	123,546
January 02, 2026	31.87	32.01	32.01	32.11	31.81	318,942
December 31, 2025	32.09	31.85	31.85	32.1	31.85	35,734
December 30, 2025	32.09	32.1	32.1	32.16	32.03	37,200
December 29, 2025	32.19	32.05	32.05	32.21	32	70,388
December 26, 2025	32.07	32.13	32.13	32.17	32.01	40,424
December 24, 2025	32.01	32.13	32.13	32.16	32.01	38,374
December 23, 2025	32.03	31.97	31.97	32.11	31.96	49,849
December 22, 2025	31.81	32.14	32.14	32.14	31.81	54,048
December 19, 2025	31.68	31.97	31.97	32.06	31.68	64,029
December 18, 2025	31.75	31.71	31.71	31.91	31.67	75,900
December 17, 2025	31.72	31.72	31.72	31.94	31.67	39,438
December 16, 2025	32.07	31.72	31.72	32.07	31.53	50,130
December 15, 2025	32.06	32.16	32.16	32.17	31.95	66,515
December 12, 2025	32.07	31.94	31.94	32.12	31.84	77,262
December 11, 2025	31.75	32	32	32.05	31.75	65,539
December 10, 2025	31.25	31.72	31.72	31.73	31.24	62,311
December 09, 2025	31.5	31.21	31.21	31.6	31.21	56,247
December 08, 2025	31.82	31.44	31.44	31.82	31.43	41,609
December 05, 2025	31.9	31.81	31.81	31.99	31.81	45,600
December 04, 2025	31.79	31.83	31.83	31.91	31.63	42,603
December 03, 2025	31.84	31.9	31.9	32.04	31.84	39,800
December 02, 2025	31.92	31.74	31.74	31.97	31.74	46,009
December 01, 2025	32.24	31.9	31.9	32.4	31.9	39,700
November 28, 2025	32.5	32.39	32.39	32.5	32.34	17,143
November 26, 2025	32.49	32.5	32.5	32.61	32.45	62,500
November 25, 2025	31.96	32.55	32.55	32.62	31.96	114,363
November 24, 2025	31.71	31.85	31.85	31.99	31.67	35,406
November 21, 2025	30.76	31.54	31.54	31.72	30.74	69,200
November 20, 2025	31	30.65	30.65	31.12	30.65	29,766
November 19, 2025	30.97	30.83	30.83	30.98	30.71	326,700
November 18, 2025	30.8	30.98	30.98	31.13	30.75	140,824
November 17, 2025	30.95	30.84	30.84	31.23	30.82	75,290
November 14, 2025	31.11	30.98	30.98	31.23	30.9	55,400
November 13, 2025	31.21	31.28	31.28	31.63	31.12	48,800
November 12, 2025	31.1	31.4	31.4	31.49	31.1	54,807
November 11, 2025	30.59	31.11	31.11	31.12	30.59	51,408
November 10, 2025	30.29	30.47	30.47	30.49	30.15	38,200
November 07, 2025	30.25	30.49	30.49	30.49	30.14	81,322
November 06, 2025	30.29	30.33	30.33	30.35	30.08	149,843
November 05, 2025	30.17	30.36	30.36	30.43	30.03	43,600
November 04, 2025	30.13	30.41	30.41	30.5	30.13	23,100
November 03, 2025	30.23	30.25	30.25	30.25	29.8	37,500
October 31, 2025	30.03	30.25	30.25	30.28	30.03	36,408
October 30, 2025	30.24	30.29	30.29	30.55	30.09	36,100
October 29, 2025	30.64	30.37	30.37	30.71	30.31	33,704
October 28, 2025	30.85	30.67	30.67	30.85	30.59	48,146
October 27, 2025	30.89	30.86	30.86	30.89	30.69	76,900
October 24, 2025	30.97	30.82	30.82	31.02	30.82	40,300
October 23, 2025	30.65	30.8	30.8	30.85	30.6	66,932
October 22, 2025	30.9	30.75	30.75	31.02	30.75	62,231
October 21, 2025	30.59	30.73	30.73	30.79	30.55	56,238
October 20, 2025	30.24	30.55	30.55	30.63	30.24	30,475
October 17, 2025	29.81	30.14	30.14	30.16	29.81	27,703

Invesco S&P 500 Equal Weight Health Care ETF (RSPH) AMEX