Invesco S&P 500 Equal Weight Materials ETF - RSPM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	32.2	32.57	32.57	32.65	32.2	13,526
September 25, 2025	32.52	32.13	32.13	32.52	32.1	13,900
September 24, 2025	32.72	32.61	32.61	32.96	32.61	14,700
September 23, 2025	33.12	32.79	32.79	33.2	32.75	14,815
September 22, 2025	32.98	32.91	32.91	33.03	32.82	16,923
September 19, 2025	33.29	33.19	33.01	33.29	33.17	6,228
September 18, 2025	33.19	33.25	33.25	33.36	33.06	11,701
September 17, 2025	33.23	33.23	33.23	33.89	33.17	7,900
September 16, 2025	33.36	33.24	33.24	33.36	33.16	15,665
September 15, 2025	33.41	33.22	33.22	33.49	33.22	17,900
September 12, 2025	33.58	33.43	33.43	33.65	33.38	14,400
September 11, 2025	33.31	33.73	33.73	33.79	33.31	28,800
September 10, 2025	33.01	33.09	33.09	33.24	33.01	11,218
September 09, 2025	33.38	33.01	33.01	33.54	32.96	17,400
September 08, 2025	33.59	33.69	33.69	33.69	33.32	28,237
September 05, 2025	33.88	33.72	33.72	33.99	33.48	10,627
September 04, 2025	33.25	33.38	33.38	33.39	33.07	9,700
September 03, 2025	33.49	33.27	33.27	33.56	33.23	7,100
September 02, 2025	33.5	33.59	33.59	33.6	33.44	11,218
August 29, 2025	33.82	33.93	33.93	34.09	33.82	8,100
August 28, 2025	33.91	33.83	33.83	33.91	33.59	9,300
August 27, 2025	33.62	33.83	33.83	33.88	33.53	31,429
August 26, 2025	33.54	33.71	33.71	33.72	33.54	11,924
August 25, 2025	33.78	33.65	33.65	33.78	33.6	32,500
August 22, 2025	33.09	33.79	33.79	33.94	33.09	9,122
August 21, 2025	32.66	33.04	33.04	33.13	32.66	16,500
August 20, 2025	32.89	32.85	32.85	32.93	32.77	12,542
August 19, 2025	32.73	32.84	32.84	32.95	32.73	12,600
August 18, 2025	32.9	32.72	32.72	32.92	32.7	10,216
August 15, 2025	33	32.88	32.88	33.07	32.85	36,301
August 14, 2025	32.98	32.95	32.95	32.98	32.65	9,229
August 13, 2025	32.76	33.35	33.35	33.35	32.76	12,724
August 12, 2025	32.16	32.57	32.57	32.62	32.13	28,400
August 11, 2025	32.32	32.19	32.19	32.38	32.05	13,518
August 08, 2025	32.11	32.15	32.15	32.25	32.06	13,812
August 07, 2025	32.04	31.99	31.99	32.1	31.83	14,700
August 06, 2025	32.26	31.77	31.77	32.27	31.77	23,540
August 05, 2025	32.3	32.36	32.36	32.42	32.1	22,402
August 04, 2025	32	32.16	32.16	32.23	32	17,000
August 01, 2025	32.12	31.83	31.83	32.12	31.57	40,518
July 31, 2025	32.56	32.48	32.48	32.81	32.48	13,200
July 30, 2025	33.52	32.94	32.94	33.52	32.82	3,805
July 29, 2025	33.86	33.71	33.71	33.86	33.55	7,500
July 28, 2025	34.35	33.92	33.92	34.35	33.85	20,600
July 25, 2025	34.2	34.52	34.52	34.54	34.11	8,945
July 24, 2025	34.25	34.15	34.15	34.43	34.02	32,220
July 23, 2025	34.53	34.57	34.57	34.69	34.52	14,500
July 22, 2025	34	34.43	34.43	34.43	34	15,825
July 21, 2025	33.91	33.78	33.78	34.08	33.75	24,300
July 18, 2025	33.69	33.71	33.71	33.77	33.51	25,390
July 17, 2025	33.33	33.66	33.66	33.66	33.28	14,300
July 16, 2025	33.29	33.31	33.31	33.4	32.94	77,715
July 15, 2025	33.99	33.23	33.23	33.99	33.23	29,107
July 14, 2025	34.02	33.92	33.92	34.1	33.81	50,600
July 11, 2025	34.11	34.17	34.17	34.23	33.93	40,500
July 10, 2025	34.44	34.48	34.48	34.73	34.44	27,202
July 09, 2025	34.2	34.28	34.28	34.31	33.91	44,200
July 08, 2025	33.74	34.06	34.06	34.18	33.74	48,201
July 07, 2025	33.75	33.61	33.61	33.91	33.45	58,200
July 03, 2025	33.99	33.94	33.94	34.03	33.93	10,848

Invesco S&P 500 Equal Weight Materials ETF (RSPM) AMEX