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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	35.1	35.29	35.29	35.44	35.08	5,600
September 25, 2025	35.05	34.97	34.97	35.22	34.97	8,500
September 24, 2025	35.24	35.14	35.14	35.28	35.11	10,134
September 23, 2025	35.26	35.46	35.46	35.46	35.26	9,700
September 22, 2025	35.16	35.25	35.25	35.33	34.98	8,641
September 19, 2025	35.68	35.35	35.14	35.68	35.35	14,327
September 18, 2025	35.48	35.57	35.36	35.74	35.42	1,200
September 17, 2025	35.73	35.47	35.26	35.87	35.47	4,700
September 16, 2025	35.8	35.54	35.33	35.8	35.43	7,225
September 15, 2025	35.95	35.73	35.52	35.95	35.67	7,226
September 12, 2025	36	35.81	35.6	36	35.71	122,115
September 11, 2025	35.53	35.94	35.94	35.95	35.53	4,934
September 10, 2025	35.38	35.43	35.43	35.64	35.37	6,200
September 09, 2025	35.32	35.48	35.48	35.54	35.29	3,921
September 08, 2025	35.58	35.57	35.57	35.58	35.3	9,047
September 05, 2025	35.6	35.79	35.79	35.86	35.58	5,532
September 04, 2025	35.27	35.41	35.41	35.48	35.05	5,047
September 03, 2025	35.11	35.12	35.12	35.12	34.94	7,200
September 02, 2025	35.38	35.05	35.05	35.45	34.9	79,835
August 29, 2025	35.58	35.71	35.71	35.74	35.53	11,800
August 28, 2025	35.63	35.5	35.5	35.63	35.22	9,193
August 27, 2025	35.38	35.57	35.57	35.6	35.37	5,433
August 26, 2025	35.52	35.35	35.35	35.52	35.28	5,242
August 25, 2025	35.55	35.49	35.49	35.55	35.34	4,426
August 22, 2025	35.23	35.68	35.68	35.85	35.23	7,303
August 21, 2025	35.01	34.95	34.95	35.11	34.83	33,948
August 20, 2025	35.01	35.09	35.09	35.27	35	10,100
August 19, 2025	34.48	34.96	34.96	34.96	34.48	17,800
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

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