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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	63.24	63.65	63.65	63.84	63.05	308,838
February 19, 2026	63.19	63.33	63.33	63.57	63.04	320,600
February 18, 2026	62.95	63.16	63.16	63.39	62.9	1.16M
February 17, 2026	62.82	63	63	63.25	62.52	1.24M
February 13, 2026	62.35	62.84	62.84	63.25	62.19	260,981
February 12, 2026	63.68	62.17	62.17	64.16	61.97	1.34M
February 11, 2026	63.71	63.34	63.34	64.02	63.2	70,700
February 10, 2026	63.01	63.19	63.19	63.6	62.95	84,706
February 09, 2026	62.88	63.04	63.04	63.21	62.68	64,923
February 06, 2026	62.04	62.95	62.95	63.02	62.04	350,741
February 05, 2026	61.57	61.36	61.36	61.67	61.23	37,494
February 04, 2026	61.39	61.87	61.87	62	61.37	267,151
February 03, 2026	60.69	61.13	61.13	61.5	60.46	78,500
February 02, 2026	59.97	60.72	60.72	60.72	59.97	46,024
January 30, 2026	59.9	59.98	59.98	60.24	59.45	747,000
January 29, 2026	60.29	60.24	60.24	60.47	59.75	51,215
January 28, 2026	60.03	59.9	59.9	60.3	59.66	271,014
January 27, 2026	60.33	60.24	60.24	60.46	60.2	47,944
January 26, 2026	60.28	60.26	60.26	60.4	60.08	41,345
January 23, 2026	60.69	60.3	60.3	60.94	60.19	60,700
January 22, 2026	61.08	60.78	60.78	61.08	60.67	102,600
January 21, 2026	60.08	60.85	60.85	61.07	60.04	290,329
January 20, 2026	60.07	59.63	59.63	60.26	59.52	54,737
January 16, 2026	60.72	60.86	60.86	60.98	60.67	151,647
January 15, 2026	60.39	60.66	60.66	60.68	60.25	100,782
January 14, 2026	59.9	60	60	60.09	59.51	215,114
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

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