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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	33.55	33.99	33.99	34	33.47	24,707
July 01, 2025	32.45	33.32	33.32	33.48	32.45	22,300
June 30, 2025	32.5	32.41	32.41	32.5	32.32	8,300
June 27, 2025	32.51	32.52	32.52	32.7	32.38	13,830
June 26, 2025	32.33	32.48	32.48	32.58	32.33	22,800
June 25, 2025	32.35	32.1	32.1	32.35	32.07	21,600
June 24, 2025	32.18	32.43	32.43	32.51	32.18	12,311
June 23, 2025	31.85	32.14	32.14	32.15	31.72	17,100
June 20, 2025	32.34	32.03	32.03	32.34	32	17,200
June 18, 2025	32.36	32.26	32.26	32.53	32.25	27,805
June 17, 2025	32.57	32.38	32.38	32.61	32.37	12,531
June 16, 2025	32.54	32.7	32.7	32.81	32.54	15,500
June 13, 2025	32.49	32.33	32.33	32.72	32.27	7,100
June 12, 2025	32.42	32.6	32.6	32.62	32.29	14,900
June 11, 2025	32.75	32.55	32.55	32.75	32.45	41,318
June 10, 2025	32.62	32.79	32.79	32.85	32.62	14,025
June 09, 2025	32.42	32.59	32.59	32.83	32.42	11,419
June 06, 2025	32.44	32.31	32.31	32.53	32.26	15,300
June 05, 2025	32.56	32.24	32.24	32.57	32.2	25,200
June 04, 2025	32.37	32.44	32.44	32.56	32.37	14,300
June 03, 2025	31.88	32.33	32.33	32.37	31.73	12,917
June 02, 2025	32.08	32.01	32.01	32.08	31.8	16,300
May 30, 2025	31.73	31.78	31.78	31.81	31.47	14,804
May 29, 2025	31.97	31.86	31.86	31.97	31.62	41,316
May 28, 2025	32.18	31.79	31.79	32.18	31.79	25,306
May 27, 2025	31.91	32.22	32.22	32.22	31.9	12,800
May 23, 2025	31.44	31.61	31.61	31.72	31.44	25,260
May 22, 2025	31.76	31.77	31.77	31.94	31.6	32,522
May 21, 2025	32.03	31.86	31.86	32.25	31.86	36,635

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