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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	33.82	33.53	33.53	33.82	33.49	16,315
December 03, 2025	33.72	33.74	33.74	33.79	33.58	7,900
December 02, 2025	33.93	33.8	33.8	33.93	33.63	14,921
December 01, 2025	33.95	33.86	33.86	34.1	33.86	5,818
November 28, 2025	34.13	34.18	34.18	34.4	34.13	3,323
November 26, 2025	33.97	34.17	34.17	34.34	33.97	8,700
November 25, 2025	33.75	34.02	34.02	34.16	33.75	4,500
November 24, 2025	33.5	33.68	33.68	33.71	33.5	17,045
November 21, 2025	33.37	33.69	33.69	33.76	33.2	4,326
November 20, 2025	33.42	33.19	33.19	33.57	33.19	6,224
November 19, 2025	33.46	33.3	33.3	33.46	33.11	7,100
November 18, 2025	33.36	33.51	33.51	33.61	33.26	13,823
November 17, 2025	33.75	33.28	33.28	33.8	33.24	14,700
November 14, 2025	33.75	33.72	33.72	33.75	33.56	2,300
November 13, 2025	34.04	33.63	33.63	34.04	33.63	3,136
November 12, 2025	34.28	34.14	34.14	34.38	34.14	4,000
November 11, 2025	34.06	34.39	34.39	34.39	34.05	4,835
November 10, 2025	34.03	34.03	34.03	34.12	33.76	9,300
November 07, 2025	33.64	34.06	34.06	34.06	33.63	7,400
November 06, 2025	33.63	33.57	33.57	33.8	33.56	7,847
November 05, 2025	33.72	33.75	33.75	33.83	33.54	6,636
November 04, 2025	33.64	33.65	33.65	33.72	33.5	11,115
November 03, 2025	33.49	33.62	33.62	33.62	33.09	126,800
October 31, 2025	33.5	33.77	33.77	33.77	33.43	32,000
October 30, 2025	33.47	33.7	33.7	33.8	33.47	4,500
October 29, 2025	34.37	33.59	33.59	34.37	33.59	6,604
October 28, 2025	35.33	34.65	34.65	35.33	34.61	9,525
October 27, 2025	35.57	35.41	35.41	35.57	35.36	38,204
October 24, 2025	35.51	35.55	35.55	35.71	35.51	4,700
October 23, 2025	35.13	35.44	35.44	35.51	35.13	8,400
October 22, 2025	35.35	35.47	35.47	35.59	35.31	6,500
October 21, 2025	35.29	35.31	35.31	35.48	35.16	5,100
October 20, 2025	35.05	35.25	35.25	35.25	35.05	7,119
October 17, 2025	34.8	35.02	35.02	35.02	34.74	4,544
October 16, 2025	35.05	34.83	34.83	35.13	34.77	3,028
October 15, 2025	34.76	34.9	34.9	35.08	34.76	6,500
October 14, 2025	34.2	34.56	34.56	34.56	34.2	9,316
October 13, 2025	34.08	34.32	34.32	34.35	34.08	6,500
October 10, 2025	34.38	34.12	34.12	34.4	34	5,700
October 09, 2025	34.57	34.49	34.49	34.71	34.4	6,629
October 08, 2025	34.81	34.68	34.68	34.81	34.56	6,000
October 07, 2025	34.9	34.85	34.85	35.05	34.71	5,500
October 06, 2025	35.43	34.99	34.99	35.43	34.96	4,978
October 03, 2025	35.34	35.49	35.49	35.67	35.34	7,200
October 02, 2025	35.42	35.25	35.25	35.42	35.03	6,787
October 01, 2025	35.48	35.45	35.45	35.68	35.31	42,820
September 30, 2025	35.34	35.45	35.45	35.46	35.15	173,000
September 29, 2025	35.21	35.35	35.35	35.4	35.21	2,921
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

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