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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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