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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	55.96	56.43	56.43	56.44	55.87	25,100
December 02, 2025	55.7	55.81	55.81	55.94	55.38	28,100
December 01, 2025	55.53	55.49	55.49	56.05	55.47	63,500
November 28, 2025	55.9	56	56	56.13	55.9	8,829
November 26, 2025	55.58	55.81	55.81	56.04	55.58	28,200
November 25, 2025	54.77	55.54	55.54	55.66	54.73	86,000
November 24, 2025	54.63	54.58	54.58	54.86	54.29	62,100
November 21, 2025	53.78	54.57	54.57	54.83	53.48	154,243
November 20, 2025	54.83	53.47	53.47	54.92	53.47	98,200
November 19, 2025	54.15	54.12	54.12	54.37	54.04	140,100
November 18, 2025	53.96	54.12	54.12	54.4	53.91	245,300
November 17, 2025	54.79	54.19	54.19	54.91	54.11	197,532
November 14, 2025	54.74	54.87	54.87	55.22	54.74	24,541
November 13, 2025	55.74	55.1	55.1	55.74	55.06	92,428
November 12, 2025	55.81	55.91	55.91	56.3	55.81	201,500
November 11, 2025	55.83	55.79	55.79	55.98	55.52	43,524
November 10, 2025	55.8	55.71	55.71	55.86	55.17	137,810
November 07, 2025	54.94	55.52	55.52	55.62	54.92	55,904
November 06, 2025	55.68	55.16	55.16	55.68	55.12	503,600
November 05, 2025	55.19	55.59	55.59	55.9	55.06	49,004
November 04, 2025	55.31	55.3	55.3	55.43	55.13	59,500
November 03, 2025	55.86	55.58	55.58	55.86	55.2	219,346
October 31, 2025	55.64	55.94	55.94	56.13	55.64	68,700
October 30, 2025	55.6	55.75	55.75	56.65	55.6	38,500
October 29, 2025	55.91	55.74	55.74	56.32	55.57	190,900
October 28, 2025	56.38	55.99	55.99	56.49	55.98	384,127
October 27, 2025	56.46	56.39	56.39	56.54	56.18	143,533
October 24, 2025	56.5	56.18	56.18	56.51	56.16	70,133
October 23, 2025	55.74	56.06	56.06	56.13	55.69	66,300
October 22, 2025	56.52	55.58	55.58	56.52	55.57	258,506
October 21, 2025	55.96	56.52	56.52	56.69	55.9	155,700
October 20, 2025	55.66	55.98	55.98	56.09	55.63	426,118
October 17, 2025	55.26	55.28	55.28	55.41	55.06	489,711
October 16, 2025	55.68	55.23	55.23	55.68	54.99	29,229
October 15, 2025	55.86	55.43	55.43	56.07	55.29	35,516
October 14, 2025	54.3	55.63	55.63	55.81	54.3	32,700
October 13, 2025	54.83	54.79	54.79	55.05	54.67	139,100
October 10, 2025	55.85	54.4	54.4	56	54.4	142,298
October 09, 2025	56.5	55.67	55.67	56.5	55.61	19,900
October 08, 2025	55.9	56.49	56.49	56.54	55.9	24,531
October 07, 2025	56.56	56.04	56.04	56.58	55.93	19,200
October 06, 2025	56.54	56.39	56.39	56.54	56.15	14,722
October 03, 2025	56.24	56.28	56.28	56.65	56.15	147,725
October 02, 2025	56.01	56.15	56.15	56.28	55.76	140,240
October 01, 2025	55.74	55.97	55.97	56.06	55.74	134,500
September 30, 2025	55.61	56.1	56.1	56.12	55.61	14,835
September 29, 2025	56	55.78	55.78	56	55.62	22,043
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

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