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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.44	35.62	35.62	35.72	35.44	4,915
February 19, 2026	35.55	35.43	35.43	35.56	35.24	52,411
February 18, 2026	35.83	35.49	35.49	35.83	35.49	10,602
February 17, 2026	35.66	35.8	35.8	35.97	35.49	18,236
February 13, 2026	35.28	35.63	35.63	35.78	35.18	13,600
February 12, 2026	35.7	35.14	35.14	35.7	35.09	6,547
February 11, 2026	35.48	35.24	35.24	35.58	35.24	9,100
February 10, 2026	34.98	35.44	35.44	35.58	34.98	30,800
February 09, 2026	34.73	34.91	34.91	34.91	34.5	16,600
February 06, 2026	34.44	34.85	34.85	34.85	34.34	14,300
February 05, 2026	34.31	34.23	34.23	34.37	34.16	10,600
February 04, 2026	33.99	34.45	34.45	34.59	33.99	15,000
February 03, 2026	33.88	33.87	33.87	34.16	33.73	7,545
February 02, 2026	34.37	34.03	34.03	34.4	34.03	4,900
January 30, 2026	34.25	34.4	34.4	34.46	33.99	10,400
January 29, 2026	34.13	34.32	34.32	34.42	34.05	26,822
January 28, 2026	34.46	34	34	34.5	33.97	12,916
January 27, 2026	34.59	34.45	34.45	34.59	34.36	24,961
January 26, 2026	34.69	34.57	34.57	34.77	34.4	6,741
January 23, 2026	34.43	34.64	34.64	34.66	34.43	3,235
January 22, 2026	34.77	34.42	34.42	34.98	34.42	14,823
January 21, 2026	34.89	34.68	34.68	34.89	34.45	11,019
January 20, 2026	34.84	34.57	34.57	34.84	34.56	6,144
January 16, 2026	34.6	35.1	35.1	35.28	34.55	12,829
January 15, 2026	34.5	34.62	34.62	34.8	34.5	6,301
January 14, 2026	33.99	34.36	34.36	34.37	33.99	19,207
January 13, 2026	33.82	34.03	34.03	34.07	33.52	20,100
January 12, 2026	33.86	33.83	33.83	33.91	33.71	23,573
January 09, 2026	33.7	33.87	33.87	33.96	33.7	9,536
January 08, 2026	33.48	33.77	33.77	33.96	33.37	11,800
January 07, 2026	34.1	33.48	33.48	34.1	33.48	8,000
January 06, 2026	33.48	33.99	33.99	34.08	33.48	18,100
January 05, 2026	33.56	33.62	33.62	33.72	33.35	16,329
January 02, 2026	33.61	33.65	33.65	33.74	33.44	6,600
December 31, 2025	33.73	33.63	33.63	33.74	33.53	184,143
December 30, 2025	33.78	33.8	33.8	33.98	33.65	11,100
December 29, 2025	33.73	33.81	33.81	33.82	33.68	21,027
December 26, 2025	33.61	33.76	33.76	33.78	33.49	8,700
December 24, 2025	33.41	33.69	33.69	33.74	33.41	51,976
December 23, 2025	33.4	33.28	33.28	33.4	33.15	6,500
December 22, 2025	33.12	33.37	33.37	33.41	33.11	10,921
December 19, 2025	33.52	33.3	33.3	33.63	33.3	6,438
December 18, 2025	33.79	33.47	33.47	33.79	33.41	23,000
December 17, 2025	33.56	33.64	33.64	33.87	33.42	27,703
December 16, 2025	33.66	33.31	33.31	33.66	33.31	19,309
December 15, 2025	33.69	33.65	33.65	33.76	33.41	20,000
December 12, 2025	33.82	33.63	33.63	33.83	33.44	143,400
December 11, 2025	33.4	33.64	33.64	33.7	33.4	10,400
December 10, 2025	33.15	33.37	33.37	33.55	33.15	7,613
December 09, 2025	33.36	33.03	33.03	33.48	33.03	12,237
December 08, 2025	33.53	33.22	33.22	33.53	33.18	19,500
December 05, 2025	33.59	33.46	33.46	33.77	33.46	5,129
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

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