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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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