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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	54.14	54.32	54.32	54.32	53.94	52,200
July 01, 2025	53.44	54.2	54.2	54.38	53.4	83,700
June 30, 2025	53.38	53.53	53.53	53.56	53.2	95,033
June 27, 2025	53.09	53.3	53.3	53.59	52.93	23,811
June 26, 2025	52.6	52.87	52.87	52.96	52.48	43,327
June 25, 2025	52.93	52.4	52.4	52.93	52.29	115,500
June 24, 2025	52.79	52.9	52.9	52.98	52.5	50,133
June 23, 2025	51.75	52.43	52.43	52.49	51.48	30,400
June 20, 2025	52.17	51.78	51.66	52.22	51.71	17,100
June 18, 2025	51.97	51.81	51.69	52.26	51.78	54,021
June 17, 2025	52.25	51.89	51.77	52.39	51.87	20,442
June 16, 2025	52.41	52.48	52.36	52.68	52.27	15,405
June 13, 2025	52.27	52.08	51.96	52.55	51.99	33,100
June 12, 2025	52.27	52.69	52.57	52.7	52.27	134,086
June 11, 2025	52.97	52.7	52.58	52.97	52.58	38,900
June 10, 2025	52.9	52.97	52.85	52.97	52.67	32,039
June 09, 2025	53.07	52.9	52.78	53.2	52.78	17,437
June 06, 2025	52.98	52.97	52.85	53.07	52.75	28,807
June 05, 2025	52.72	52.51	52.39	52.72	52.32	45,000
June 04, 2025	52.64	52.58	52.46	52.83	52.54	46,300
June 03, 2025	52.03	52.51	52.39	52.56	51.99	280,900
June 02, 2025	52.16	52.03	51.91	52.16	51.47	25,600
May 30, 2025	52.14	52.28	52.28	52.37	51.89	44,113
May 29, 2025	52.42	52.28	52.28	52.42	51.93	37,700
May 28, 2025	52.59	52.11	52.11	52.65	52.11	40,700
May 27, 2025	52.25	52.53	52.53	52.58	51.94	86,345
May 23, 2025	51.4	51.55	51.55	51.77	51.38	29,049
May 22, 2025	51.71	51.86	51.86	52.16	51.52	60,500
May 21, 2025	52.5	51.78	51.78	52.65	51.76	26,381

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