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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	33.18	33.34	33.34	33.39	33.14	18,300
December 02, 2025	33.52	33.14	33.14	33.52	32.99	14,900
December 01, 2025	33.41	33.48	33.48	33.79	33.41	7,100
November 28, 2025	33.38	33.55	33.55	33.57	33.38	1,400
November 26, 2025	32.88	33.33	33.33	33.4	32.88	18,900
November 25, 2025	32.4	32.92	32.92	32.96	32.4	23,101
November 24, 2025	32.1	32.24	32.24	32.26	32.01	12,200
November 21, 2025	31.6	32.18	32.18	32.47	31.6	12,500
November 20, 2025	32.14	31.37	31.37	32.21	31.37	15,242
November 19, 2025	31.97	31.88	31.88	31.98	31.74	32,145
November 18, 2025	31.8	31.85	31.85	32.01	31.64	23,400
November 17, 2025	32.22	31.73	31.73	32.33	31.72	45,008
November 14, 2025	32.16	32.26	32.26	32.53	32.16	22,118
November 13, 2025	32.54	32.54	32.54	32.78	32.49	33,100
November 12, 2025	32.55	32.53	32.53	32.69	32.53	25,223
November 11, 2025	31.98	32.29	32.29	32.37	31.98	14,020
November 10, 2025	32.01	32.01	32.01	32.1	31.7	11,216
November 07, 2025	31.33	31.71	31.71	31.8	31.33	14,800
November 06, 2025	31.58	31.28	31.28	31.68	31.28	14,931
November 05, 2025	31.51	31.6	31.6	31.77	31.4	19,325
November 04, 2025	31.16	31.26	31.26	31.37	30.98	27,900
November 03, 2025	31.51	31.5	31.5	31.63	31.22	39,000
October 31, 2025	31.71	31.73	31.73	31.9	31.56	157,615
October 30, 2025	32.1	31.83	31.83	32.16	31.82	42,340
October 29, 2025	33	32.39	32.39	33	32.37	23,615
October 28, 2025	33.11	33.1	33.1	33.28	33.02	17,100
October 27, 2025	33.16	33.12	33.12	33.31	33.03	12,730
October 24, 2025	33.23	33.14	33.14	33.28	33.14	9,300
October 23, 2025	32.8	33.11	33.11	33.17	32.8	19,300
October 22, 2025	32.39	32.49	32.49	32.65	32.34	10,000
October 21, 2025	32.35	32.5	32.5	32.59	32.35	8,620
October 20, 2025	32.36	32.55	32.55	32.55	32.36	17,200
October 17, 2025	32.13	32.14	32.14	32.19	32.02	11,700
October 16, 2025	32.6	32.18	32.18	32.6	32.11	7,606
October 15, 2025	32.77	32.46	32.46	32.92	32.42	7,200
October 14, 2025	31.95	32.55	32.55	32.69	31.93	11,820
October 13, 2025	32.06	32.24	32.24	32.48	32.06	12,100
October 10, 2025	32.59	31.67	31.67	32.59	31.67	14,020
October 09, 2025	33	32.57	32.57	33.19	32.51	13,600
October 08, 2025	32.87	32.94	32.94	33.05	32.73	25,400
October 07, 2025	32.99	32.75	32.75	32.99	32.67	17,800
October 06, 2025	33.05	32.96	32.96	33.13	32.9	17,700
October 03, 2025	32.96	33.01	33.01	33.2	32.92	12,500
October 02, 2025	32.52	32.95	32.95	32.97	32.52	18,215
October 01, 2025	32.62	32.48	32.48	32.76	32.44	12,600
September 30, 2025	32.5	32.75	32.75	32.75	32.43	15,200
September 29, 2025	32.8	32.61	32.61	32.8	32.5	16,003
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

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