Invesco S&P 500 Equal Weight Technology ETF - RSPT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.85	45.3	45.3	45.3	44.21	158,811
November 06, 2025	46.01	45.32	45.32	46.01	45.03	243,600
November 05, 2025	45.28	45.98	45.98	46.28	45.28	181,585
November 04, 2025	45.88	45.27	45.27	46.09	45.25	161,200
November 03, 2025	46.95	46.71	46.71	47	46.24	440,500
October 31, 2025	46.65	46.64	46.64	46.85	46.25	167,400
October 30, 2025	46.26	46.25	46.25	46.77	46.21	210,700
October 29, 2025	46.72	46.53	46.53	46.89	46.37	273,809
October 28, 2025	46.41	46.32	46.32	46.59	46.17	193,044
October 27, 2025	46.49	46.54	46.54	46.61	46.36	220,100
October 24, 2025	46.14	45.93	45.93	46.23	45.91	125,543
October 23, 2025	44.68	45.5	45.5	45.55	44.68	246,412
October 22, 2025	45.28	44.85	44.85	45.39	44.43	682,420
October 21, 2025	45.15	45.51	45.51	45.65	45.1	212,500
October 20, 2025	44.97	45.2	45.2	45.36	44.97	247,700
October 17, 2025	44.49	44.68	44.68	44.85	44.29	208,648
October 16, 2025	45.12	44.67	44.67	45.21	44.43	455,300
October 15, 2025	45	44.85	44.85	45.1	44.28	535,545
October 14, 2025	44	44.41	44.41	44.85	43.89	392,210
October 13, 2025	44.51	44.72	44.72	44.81	44.32	430,300
October 10, 2025	45.64	43.58	43.58	45.72	43.55	446,602
October 09, 2025	45.76	45.57	45.57	45.78	45.38	160,100
October 08, 2025	45.13	45.89	45.89	45.9	45.13	280,700
October 07, 2025	45.91	44.99	44.99	45.93	44.82	267,521
October 06, 2025	45.9	45.62	45.62	46.02	45.62	238,400
October 03, 2025	45.44	45.18	45.18	45.71	45.16	317,918
October 02, 2025	45.41	45.35	45.35	45.5	45.11	387,400
October 01, 2025	44.5	44.98	44.98	45.04	44.42	167,232
September 30, 2025	44.36	44.58	44.58	44.64	44.14	270,146
September 29, 2025	44.56	44.42	44.42	44.67	44.4	199,100
September 26, 2025	44.02	44.23	44.23	44.27	43.85	237,433
September 25, 2025	43.76	43.95	43.95	44	43.48	199,610
September 24, 2025	44.64	44.25	44.25	44.64	44.07	196,100
September 23, 2025	44.86	44.54	44.54	44.98	44.39	235,600
September 22, 2025	44.28	44.8	44.8	44.85	44.21	349,145
September 19, 2025	44.35	44.31	44.31	44.36	43.97	472,300
September 18, 2025	43.88	44.2	44.2	44.27	43.78	684,404
September 17, 2025	43.09	43.18	43.18	43.47	42.75	315,500
September 16, 2025	43.17	43.06	43.06	43.23	42.91	189,551
September 15, 2025	42.82	43.07	43.07	43.11	42.75	222,300
September 12, 2025	43.04	42.64	42.64	43.04	42.64	101,924
September 11, 2025	42.84	43.06	43.06	43.16	42.84	199,100
September 10, 2025	42.72	42.59	42.59	42.92	42.43	197,200
September 09, 2025	42.39	42.47	42.47	42.51	42.16	238,900
September 08, 2025	42.38	42.41	42.41	42.42	42.19	237,923
September 05, 2025	42.17	42.22	42.22	42.39	41.73	124,329
September 04, 2025	41.35	41.8	41.8	41.81	41.19	219,424
September 03, 2025	41.36	41.48	41.48	41.48	41.16	303,128
September 02, 2025	40.86	41.34	41.34	41.34	40.76	287,115
August 29, 2025	42.04	41.68	41.68	42.05	41.53	264,019
August 28, 2025	41.88	42.18	42.18	42.25	41.88	373,735
August 27, 2025	41.47	41.77	41.77	41.81	41.44	202,907
August 26, 2025	41.47	41.52	41.52	41.71	41.43	257,400
August 25, 2025	41.55	41.47	41.47	41.64	41.45	233,737
August 22, 2025	40.81	41.65	41.65	41.85	40.81	1.24M
August 21, 2025	40.85	40.78	40.78	40.92	40.61	122,443
August 20, 2025	41.06	40.93	40.93	41.06	40.35	233,401
August 19, 2025	41.57	41.21	41.21	41.78	41.16	211,875
August 18, 2025	41.28	41.6	41.6	41.63	41.28	116,000
August 15, 2025	41.48	41.31	41.31	41.48	41.17	561,732

Invesco S&P 500 Equal Weight Technology ETF (RSPT) AMEX