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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	36.62	36.7	36.7	36.77	36.51	28,035
January 12, 2026	36.34	36.45	36.45	36.55	36.34	28,600
January 09, 2026	35.9	36.37	36.37	36.37	35.9	3,700
January 08, 2026	34.92	35.85	35.85	35.99	34.92	11,736
January 07, 2026	35.58	35.04	35.04	35.58	34.98	19,000
January 06, 2026	35.11	35.63	35.63	35.74	35.11	15,300
January 05, 2026	34.55	35	35	35.1	34.55	90,806
January 02, 2026	34.11	34.67	34.67	34.77	34.11	3,838
December 31, 2025	34.21	34.08	34.08	34.21	34.06	6,300
December 30, 2025	34.33	34.3	34.3	34.4	34.3	21,309
December 29, 2025	34.33	34.36	34.36	34.38	34.23	34,847
December 26, 2025	34.39	34.58	34.58	34.58	34.35	15,159
December 24, 2025	34.2	34.35	34.35	34.38	34.2	12,586
December 23, 2025	34.32	34.26	34.26	34.35	34.17	13,424
December 22, 2025	34.06	34.25	34.25	34.28	34.06	12,500
December 19, 2025	33.89	34.07	34.07	34.15	33.89	3,830
December 18, 2025	33.93	33.89	33.89	34.12	33.83	19,900
December 17, 2025	33.6	33.8	33.8	33.95	33.6	30,500
December 16, 2025	33.74	33.55	33.55	33.74	33.36	21,100
December 15, 2025	34	33.77	33.77	34	33.58	18,735
December 12, 2025	34.21	33.86	33.86	34.21	33.79	12,300
December 11, 2025	33.45	33.96	33.96	34.02	33.45	20,826
December 10, 2025	32.63	33.39	33.39	33.46	32.63	137,724
December 09, 2025	32.65	32.62	32.62	32.96	32.62	13,200
December 08, 2025	33.15	32.74	32.74	33.15	32.73	16,500
December 05, 2025	33.39	33.1	33.1	33.43	33.1	4,600
December 04, 2025	33.26	33.03	33.03	33.28	32.95	37,500
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

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