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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	60.02	59.91	59.91	60.06	59.69	447,264
January 12, 2026	59.36	59.71	59.71	59.75	59.35	139,146
January 09, 2026	58.94	59.52	59.52	59.59	58.94	52,600
January 08, 2026	58.19	58.73	58.73	58.92	58.19	36,800
January 07, 2026	59.03	57.96	57.96	59.03	57.95	45,334
January 06, 2026	57.88	58.93	58.93	58.97	57.82	36,000
January 05, 2026	57.45	58.18	58.18	58.44	57.45	72,631
January 02, 2026	56.78	57.37	57.37	57.42	56.51	69,733
December 31, 2025	57.21	56.63	56.63	57.21	56.63	46,600
December 30, 2025	57.33	57.15	57.15	57.42	57.15	65,400
December 29, 2025	57.51	57.41	57.41	57.62	57.28	65,000
December 26, 2025	57.5	57.51	57.51	57.63	57.35	47,037
December 24, 2025	57.46	57.58	57.58	57.7	57.45	24,057
December 23, 2025	57.51	57.43	57.43	57.6	57.31	87,331
December 22, 2025	57.14	57.54	57.54	57.55	57.1	176,100
December 19, 2025	56.75	56.97	56.97	57.08	56.65	288,937
December 18, 2025	56.86	56.62	56.62	57.08	56.56	115,100
December 17, 2025	56.86	56.4	56.4	57.27	56.37	85,500
December 16, 2025	57.37	56.96	56.96	57.42	56.75	59,823
December 15, 2025	57.65	57.35	57.35	57.65	57.13	241,150
December 12, 2025	57.99	57.27	57.27	58.05	57.17	277,500
December 11, 2025	57.25	57.7	57.7	57.81	57.2	3.23M
December 10, 2025	56	57.06	57.06	57.26	56	173,800
December 09, 2025	56.21	55.89	55.89	56.48	55.89	56,300
December 08, 2025	56.61	56.32	56.32	56.61	56.28	154,635
December 05, 2025	56.61	56.55	56.55	56.72	56.39	156,100
December 04, 2025	56.41	56.6	56.6	56.82	56.41	22,931
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

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