Invesco S&P 500 Equal Weight Real Estate ETF - RSPR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	34.74	34.48	34.48	34.74	34.45	4,566
August 15, 2025	34.51	34.67	34.67	34.82	34.41	5,200
August 14, 2025	34.63	34.48	34.48	34.63	34.15	51,823
August 13, 2025	34.41	34.88	34.88	34.88	34.41	4,000
August 12, 2025	34.23	34.41	34.41	34.41	34.11	8,629
August 11, 2025	34.4	34.13	34.13	34.52	34.13	9,904
August 08, 2025	34.84	34.49	34.49	34.84	34.49	3,020
August 07, 2025	34.8	34.75	34.75	34.88	34.53	11,100
August 06, 2025	34.97	34.67	34.67	35.05	34.67	9,441
August 05, 2025	34.7	34.99	34.99	35.13	34.7	8,305
August 04, 2025	34.61	34.88	34.88	34.99	34.61	23,700
August 01, 2025	34.26	34.58	34.58	34.78	34.26	5,700
July 31, 2025	35.15	34.71	34.71	35.16	34.69	30,444
July 30, 2025	36.02	35.45	35.45	36.02	35.45	1,127
July 29, 2025	35.67	36.04	36.04	36.04	35.6	10,200
July 28, 2025	36	35.45	35.45	36	35.45	12,529
July 25, 2025	36.09	36.02	36.02	36.09	35.8	5,000
July 24, 2025	36.34	36.1	36.1	36.34	36.08	6,100
July 23, 2025	36.19	36.24	36.24	36.25	36.09	3,809
July 22, 2025	35.48	36.14	36.14	36.14	35.48	5,800
July 21, 2025	35.51	35.42	35.42	35.72	35.32	7,313
July 18, 2025	35.35	35.38	35.38	35.55	35.28	4,900
July 17, 2025	35.4	35.37	35.37	35.56	35.2	7,819
July 16, 2025	35.16	35.34	35.34	35.34	34.97	4,447
July 15, 2025	35.38	34.98	34.98	35.38	34.92	4,723
July 14, 2025	35.39	35.48	35.48	35.5	35.28	5,700
July 11, 2025	35.25	35.33	35.33	35.39	35.12	3,113
July 10, 2025	35.1	35.38	35.38	35.54	35.1	5,024
July 09, 2025	35.1	35.15	35.15	35.27	35.02	6,500
July 08, 2025	34.99	35.08	35.08	35.32	34.99	5,500
July 07, 2025	35.4	35.08	35.08	35.4	34.94	9,400
July 03, 2025	35.44	35.44	35.44	35.5	35.41	3,836
July 02, 2025	35.26	35.35	35.35	35.35	35.08	7,900
July 01, 2025	34.86	35.25	35.25	35.44	34.86	15,500
June 30, 2025	34.88	35.03	35.03	35.03	34.54	11,204
June 27, 2025	34.88	34.81	34.81	35.32	34.56	25,326
June 26, 2025	34.79	34.78	34.78	34.79	34.47	8,800
June 25, 2025	35.17	34.59	34.59	35.17	34.59	28,918
June 24, 2025	35.25	35.48	35.48	35.67	35.25	6,200
June 23, 2025	34.96	35.4	35.4	35.4	34.86	11,200
June 20, 2025	35.35	35.16	34.96	35.49	35.09	10,100
June 18, 2025	35.02	35.16	34.95	35.38	35.02	5,737
June 17, 2025	35.18	35.03	34.82	35.29	34.89	2,843
June 16, 2025	35.36	35.26	35.05	35.64	35.13	3,948
June 13, 2025	35.33	35.11	34.9	35.42	34.97	4,403
June 12, 2025	35.38	35.51	35.51	35.59	35.36	9,426
June 11, 2025	35.63	35.4	35.4	35.74	35.18	3,700
June 10, 2025	35.33	35.54	35.54	35.62	35.33	41,839
June 09, 2025	35.19	35.24	35.24	35.48	34.98	7,128
June 06, 2025	35.22	35.18	35.18	35.23	35.01	3,301
June 05, 2025	35.02	34.92	34.92	35.1	34.71	5,100
June 04, 2025	35.01	35.04	35.04	35.15	35.01	2,602
June 03, 2025	34.98	34.94	34.94	35.11	34.74	7,016
June 02, 2025	34.86	35.02	35.02	35.02	34.45	3,129
May 30, 2025	34.93	35.09	35.09	35.09	34.8	25,140
May 29, 2025	34.61	34.97	34.97	35.15	34.61	18,800
May 28, 2025	34.67	34.64	34.64	34.9	34.44	5,700
May 27, 2025	34.2	34.7	34.7	34.77	34.2	10,700
May 23, 2025	33.99	34.05	34.05	34.13	33.87	10,100
May 22, 2025	33.9	34.11	34.11	34.11	33.87	1,700

Invesco S&P 500 Equal Weight Real Estate ETF (RSPR) AMEX