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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	29.84	29.94	29.94	30.19	29.84	94,200
October 15, 2025	29.78	29.87	29.87	29.98	29.74	43,205
October 14, 2025	29.46	29.84	29.84	29.92	29.46	34,336
October 13, 2025	29.56	29.68	29.68	29.84	29.56	50,400
October 10, 2025	30.12	29.57	29.57	30.12	29.52	71,500
October 09, 2025	30.25	30.11	30.11	30.32	30.05	32,900
October 08, 2025	30.19	30.23	30.23	30.33	30.11	46,800
October 07, 2025	30.31	30.17	30.17	30.38	30.14	51,200
October 06, 2025	30.5	30.24	30.24	30.5	30.21	85,300
October 03, 2025	30.22	30.45	30.45	30.66	30.22	78,146
October 02, 2025	29.82	30.14	30.14	30.14	29.82	50,722
October 01, 2025	29.39	29.98	29.98	30.01	29.39	111,404
September 30, 2025	28.78	29.39	29.39	29.39	28.77	71,630
September 29, 2025	28.82	28.84	28.84	28.87	28.58	50,800
September 26, 2025	28.52	28.73	28.73	28.81	28.48	38,500
September 25, 2025	28.8	28.4	28.4	28.81	28.26	425,100
September 24, 2025	28.94	28.93	28.93	29.04	28.86	128,014
September 23, 2025	28.94	28.99	28.99	29.19	28.94	74,400
September 22, 2025	28.83	28.99	28.99	29.07	28.83	49,362
September 19, 2025	29.16	28.97	28.97	29.16	28.96	40,004
September 18, 2025	29.03	29.15	29.15	29.17	28.9	63,222
September 17, 2025	28.95	28.98	28.98	29.31	28.9	50,803
September 16, 2025	28.9	28.94	28.94	29.06	28.88	33,601
September 15, 2025	29.15	28.93	28.93	29.21	28.93	96,300
September 12, 2025	29.52	29.13	29.13	29.58	29.13	59,849
September 11, 2025	29.13	29.64	29.64	29.67	29.13	60,600
September 10, 2025	29.38	29.01	29.01	29.39	28.98	46,345

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