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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	40.08	40.28	40.28	40.44	39.83	21,616
February 19, 2026	40.24	40.25	40.25	40.58	39.93	13,500
February 18, 2026	40.4	40.46	40.46	40.65	40.37	20,600
February 17, 2026	40.37	40.23	40.23	40.37	39.88	24,500
February 13, 2026	40.35	40.71	40.71	40.88	40.18	13,700
February 12, 2026	41.24	40.47	40.47	41.42	40.41	14,702
February 11, 2026	40.69	41.15	41.15	41.15	40.69	52,300
February 10, 2026	39.86	40.47	40.47	40.51	39.86	11,849
February 09, 2026	39.39	39.85	39.85	39.9	39.19	16,800
February 06, 2026	38.87	39.42	39.42	39.46	38.87	49,100
February 05, 2026	39.15	38.49	38.49	39.15	38.36	183,142
February 04, 2026	38.61	39.55	39.55	39.62	38.61	20,005
February 03, 2026	37.75	38.36	38.36	38.7	37.64	32,500
February 02, 2026	37.11	37.42	37.42	37.45	37.03	82,400
January 30, 2026	37.09	37.23	37.23	37.43	36.84	41,500
January 29, 2026	37.97	37.62	37.62	38.11	37.17	52,511
January 28, 2026	37.89	37.65	37.65	37.95	37.5	37,231
January 27, 2026	37.73	37.81	37.81	37.92	37.68	16,931
January 26, 2026	38.16	37.85	37.85	38.16	37.84	26,100
January 23, 2026	37.44	37.89	37.89	37.89	37.44	33,002
January 22, 2026	37.47	37.47	37.47	37.74	37.41	34,811
January 21, 2026	36.83	37.34	37.34	37.4	36.83	208,106
January 20, 2026	36.46	36.42	36.42	36.64	36.28	214,836
January 16, 2026	36.79	36.8	36.8	36.8	36.61	12,748
January 15, 2026	36.69	37.08	37.08	37.22	36.69	15,200
January 14, 2026	36.8	36.97	36.97	37.18	36.8	60,321
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

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