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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	41.48	41.31	41.31	41.48	41.17	561,732
August 14, 2025	41.43	41.55	41.55	41.61	41.26	255,900
August 13, 2025	41.64	41.8	41.8	41.82	41.56	417,239
August 12, 2025	40.79	41.45	41.45	41.46	40.73	495,648
August 11, 2025	40.93	40.57	40.57	41.29	40.5	278,731
August 08, 2025	40.81	40.87	40.87	41.05	40.8	146,202
August 07, 2025	41.27	40.71	40.71	41.36	40.4	296,000
August 06, 2025	40.77	40.92	40.92	40.95	40.52	238,100
August 05, 2025	41.45	40.76	40.76	41.45	40.6	275,118
August 04, 2025	41.13	41.33	41.33	41.36	41.01	197,904
August 01, 2025	40.92	40.74	40.74	41.1	40.29	275,818
July 31, 2025	42.12	41.51	41.51	42.21	41.42	425,967
July 30, 2025	42.17	42.06	42.06	42.32	41.78	331,101
July 29, 2025	42.27	42.09	42.09	42.51	41.93	155,400
July 28, 2025	41.92	42.03	42.03	42.03	41.85	197,200
July 25, 2025	41.47	41.72	41.72	41.74	41.47	81,529
July 24, 2025	41.57	41.53	41.53	41.62	41.4	102,501
July 23, 2025	41.55	41.63	41.63	41.67	41.35	126,939
July 22, 2025	41.53	41.46	41.46	41.65	41.14	128,632
July 21, 2025	41.64	41.6	41.6	41.89	41.57	167,400
July 18, 2025	41.63	41.57	41.57	41.63	41.43	210,500
July 17, 2025	40.98	41.38	41.38	41.41	40.97	423,806
July 16, 2025	41	40.97	40.97	41.02	40.28	371,200
July 15, 2025	41.34	40.96	40.96	41.35	40.94	132,700
July 14, 2025	40.83	40.96	40.96	41.07	40.64	156,927
July 11, 2025	41.09	40.93	40.93	41.21	40.93	225,400
July 10, 2025	41.6	41.36	41.36	41.6	41.18	169,200
July 09, 2025	41.5	41.57	41.57	41.65	41.13	400,450
July 08, 2025	41.42	41.48	41.48	41.54	41.26	750,100
July 07, 2025	41.44	41.22	41.22	41.57	41.04	796,912
July 03, 2025	41.4	41.65	41.65	41.81	41.4	138,100
July 02, 2025	40.67	41.14	41.14	41.16	40.57	436,401
July 01, 2025	40.64	40.79	40.79	40.94	40.36	250,734
June 30, 2025	40.68	40.78	40.78	40.85	40.62	300,895
June 27, 2025	40.53	40.36	40.36	40.71	40.12	141,300
June 26, 2025	40.3	40.47	40.47	40.48	40.21	241,900
June 25, 2025	40.08	40.08	40.08	40.17	39.95	236,619
June 24, 2025	39.53	39.99	39.99	39.99	39.51	361,500
June 23, 2025	38.76	39.13	39.13	39.17	38.47	742,650
June 20, 2025	39.2	38.82	38.77	39.3	38.65	279,100
June 18, 2025	39.08	38.99	38.94	39.31	38.86	271,211
June 17, 2025	39.09	39.01	38.96	39.51	38.95	840,800
June 16, 2025	39.01	39.45	39.4	39.48	39.01	358,840
June 13, 2025	38.7	38.64	38.59	39.1	38.58	381,100
June 12, 2025	39.06	39.3	39.25	39.45	39.06	151,500
June 11, 2025	39.39	39.16	39.11	39.55	38.98	228,800
June 10, 2025	39.06	39.3	39.25	39.34	39.05	178,648
June 09, 2025	38.95	39.01	38.96	39.21	38.95	150,500
June 06, 2025	38.66	38.71	38.66	38.91	38.64	211,400
June 05, 2025	38.47	38.28	38.23	38.79	38.14	649,000
June 04, 2025	38.34	38.39	38.34	38.52	38.13	184,049
June 03, 2025	37.56	38.29	38.29	38.31	37.44	222,300
June 02, 2025	37.18	37.52	37.52	37.55	36.99	154,593
May 30, 2025	37.28	37.35	37.35	37.45	36.86	226,900
May 29, 2025	37.89	37.44	37.44	37.89	37.25	179,707
May 28, 2025	37.9	37.53	37.53	38.03	37.49	294,757
May 27, 2025	37.69	37.88	37.88	37.96	37.49	212,000
May 23, 2025	36.75	37.14	37.14	37.32	36.75	401,842
May 22, 2025	37.47	37.41	37.41	37.78	37.4	211,303
May 21, 2025	37.98	37.6	37.6	38.42	37.48	215,600

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