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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	45.84	46.05	46.06	46.16	45.71	191,917
December 03, 2025	45.25	45.84	45.84	45.84	45.11	199,846
December 02, 2025	45.11	45.36	45.36	45.56	44.93	332,900
December 01, 2025	44.44	44.77	44.77	45.03	44.33	269,913
November 28, 2025	44.5	44.9	44.9	44.91	44.49	130,200
November 26, 2025	44.19	44.3	44.3	44.55	43.97	683,330
November 25, 2025	43.21	43.9	43.9	44.03	42.83	1.1M
November 24, 2025	42.81	43.33	43.33	43.56	42.81	3.38M
November 21, 2025	42.04	42.54	42.54	42.93	41.45	2.53M
November 20, 2025	44.16	41.87	41.87	44.16	41.77	1.28M
November 19, 2025	43.14	43.28	43.28	43.71	43.02	433,500
November 18, 2025	43.28	43.13	43.13	43.53	42.77	565,350
November 17, 2025	44.18	43.7	43.7	44.57	43.39	634,836
November 14, 2025	43.69	44.51	44.51	45.04	43.59	313,200
November 13, 2025	45.5	44.55	44.55	45.58	44.36	400,900
November 12, 2025	45.98	45.83	45.83	46.14	45.74	333,700
November 11, 2025	45.91	45.67	45.67	45.92	45.57	174,529
November 10, 2025	46.01	46.12	46.12	46.23	45.6	145,308
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

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