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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.67	32.85	32.85	32.88	32.59	37,621
February 19, 2026	32.79	32.83	32.83	32.83	32.55	51,535
February 18, 2026	32.49	32.86	32.86	32.92	32.46	136,502
February 17, 2026	32.52	32.5	32.5	32.77	32.36	87,700
February 13, 2026	32.18	32.51	32.51	32.75	32.18	33,800
February 12, 2026	32.5	32.05	32.05	32.64	31.99	39,121
February 11, 2026	32.26	32.66	32.66	32.66	32.14	49,900
February 10, 2026	32.56	32.41	32.41	32.79	32.41	26,100
February 09, 2026	32.56	32.47	32.47	32.57	32.3	45,824
February 06, 2026	32.37	32.69	32.69	32.74	32.37	44,005
February 05, 2026	32.38	32.39	32.39	32.72	32.37	89,241
February 04, 2026	32.19	32.37	32.37	32.64	32.14	117,729
February 03, 2026	32.27	32.06	32.06	32.83	32.06	60,800
February 02, 2026	32.14	32.33	32.33	32.38	32.13	107,300
January 30, 2026	32.07	32.25	32.25	32.6	31.98	75,872
January 29, 2026	32.29	32.21	32.21	32.42	32.07	153,448
January 28, 2026	32.35	32.3	32.3	32.49	32.15	112,700
January 27, 2026	32.69	32.6	32.6	32.88	32.51	94,400
January 26, 2026	33.03	33.05	33.05	33.17	33.02	48,667
January 23, 2026	33.15	33.01	33.01	33.23	32.22	79,400
January 22, 2026	33.21	33.24	33.24	33.51	33.21	63,500
January 21, 2026	32.65	33.26	33.26	33.3	32.65	112,500
January 20, 2026	32.49	32.55	32.55	32.8	32.3	192,817
January 16, 2026	33.18	32.88	32.88	33.18	32.83	98,536
January 15, 2026	32.97	33.14	33.14	33.24	32.69	75,917
January 14, 2026	32.74	33.01	33.01	33.5	32.7	59,700
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

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