Invesco S&P 500 Equal Weight Industrials ETF - RSPN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	55.29	55.54	55.54	55.7	55.29	23,900
September 25, 2025	55.18	55.05	55.05	55.18	54.94	36,128
September 24, 2025	55.74	55.4	55.4	55.86	55.4	18,700
September 23, 2025	55.91	55.77	55.77	56.21	55.57	22,814
September 22, 2025	55.57	55.76	55.76	55.88	55.44	25,100
September 19, 2025	56.25	55.92	55.76	56.25	55.65	22,400
September 18, 2025	55.73	56.04	56.04	56.16	55.71	45,300
September 17, 2025	55.8	55.59	55.59	56.33	55.33	32,000
September 16, 2025	56.01	55.77	55.77	56.01	55.55	35,700
September 15, 2025	56.09	55.99	55.99	56.18	55.92	30,641
September 12, 2025	56.49	55.94	55.94	56.49	55.89	37,600
September 11, 2025	55.63	56.53	56.53	56.54	55.63	39,931
September 10, 2025	55.42	55.61	55.61	55.87	55.42	56,000
September 09, 2025	55.79	55.35	55.35	55.79	55.1	24,100
September 08, 2025	55.89	55.92	55.92	55.95	55.44	72,100
September 05, 2025	55.8	55.79	55.79	56.1	55.34	121,800
September 04, 2025	55.19	55.75	55.75	55.81	55.09	112,600
September 03, 2025	55.3	55.12	55.12	55.46	54.89	61,613
September 02, 2025	55.39	55.35	55.35	55.4	55.02	27,914
August 29, 2025	56.31	55.89	55.89	56.34	55.81	30,941
August 28, 2025	56.61	56.3	56.3	56.61	56.1	43,400
August 27, 2025	56.35	56.38	56.38	56.45	56.28	37,100
August 26, 2025	56.01	56.33	56.33	56.34	56.01	28,500
August 25, 2025	56.47	55.98	55.98	56.6	55.98	31,100
August 22, 2025	55.85	56.63	56.63	56.83	55.85	52,300
August 21, 2025	55.49	55.4	55.4	55.58	55.3	18,800
August 20, 2025	55.94	55.59	55.59	55.98	55.48	41,800
August 19, 2025	55.6	55.93	55.93	56.12	55.6	32,433
August 18, 2025	55.42	55.61	55.61	55.67	55.42	21,700
August 15, 2025	55.75	55.31	55.31	55.75	55.24	26,506
August 14, 2025	55.74	55.57	55.57	55.75	55.43	16,932
August 13, 2025	55.65	56.21	56.21	56.21	55.39	51,400
August 12, 2025	54.81	55.46	55.46	55.46	54.8	18,900
August 11, 2025	54.88	54.65	54.65	54.88	54.49	24,120
August 08, 2025	55	54.82	54.82	55.12	54.77	28,100
August 07, 2025	55.23	54.85	54.85	55.27	54.63	20,530
August 06, 2025	54.95	54.91	54.91	54.99	54.53	21,912
August 05, 2025	54.75	54.93	54.93	55.03	54.58	46,500
August 04, 2025	54.48	54.72	54.72	54.74	54.37	44,202
August 01, 2025	54.5	54.28	54.28	54.64	53.74	58,300
July 31, 2025	54.77	55.22	55.22	55.53	54.77	89,332
July 30, 2025	55.42	54.94	54.94	55.42	54.65	38,111
July 29, 2025	55.99	55.43	55.43	55.99	55.24	46,200
July 28, 2025	56.38	56.01	56.01	56.38	55.95	99,100
July 25, 2025	56.11	56.33	56.33	56.33	55.86	82,800
July 24, 2025	55.84	55.9	55.9	56.21	55.77	334,100
July 23, 2025	55.6	55.96	55.96	55.96	55.6	48,934
July 22, 2025	54.72	55.22	55.22	55.27	54.67	23,000
July 21, 2025	55.33	54.77	54.77	55.33	54.71	81,600
July 18, 2025	55.3	55.15	55.15	55.3	54.89	77,015
July 17, 2025	54.69	55.32	55.32	55.34	54.69	54,213
July 16, 2025	54.44	54.52	54.52	54.59	53.81	32,100
July 15, 2025	55.12	54.38	54.38	55.12	54.37	30,300
July 14, 2025	54.87	55.03	55.03	55.07	54.67	29,200
July 11, 2025	54.96	54.86	54.86	55.01	54.74	110,500
July 10, 2025	54.89	55.3	55.3	55.54	54.89	109,635
July 09, 2025	54.66	54.76	54.76	54.78	54.24	55,000
July 08, 2025	54.26	54.42	54.42	54.62	54.25	92,639
July 07, 2025	54.62	54.29	54.29	54.77	53.97	63,827
July 03, 2025	54.45	54.7	54.7	54.72	54.45	118,400

Invesco S&P 500 Equal Weight Industrials ETF (RSPN) AMEX