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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	46.42	47.03	47.03	47.51	46.42	243,136
February 19, 2026	46.77	46.8	46.8	46.87	46.39	202,904
February 18, 2026	46.69	47.12	47.12	47.52	46.51	251,144
February 17, 2026	46.8	46.63	46.63	46.97	46.11	1.38M
February 13, 2026	46.49	47.16	47.16	47.51	45.98	327,036
February 12, 2026	47.83	46.45	46.45	48.23	46.27	555,400
February 11, 2026	47.91	47.48	47.48	48	46.87	375,500
February 10, 2026	47.4	47.24	47.24	47.66	47.15	154,068
February 09, 2026	46.52	47.37	47.37	47.61	46.34	237,800
February 06, 2026	45.98	46.79	46.79	46.89	45.7	376,933
February 05, 2026	45.32	45.12	45.12	45.97	44.92	421,994
February 04, 2026	46.43	45.89	45.89	46.6	45.22	541,014
February 03, 2026	47.8	46.69	46.69	47.81	45.95	610,201
February 02, 2026	46.77	47.82	47.82	48.04	46.77	532,747
January 30, 2026	47.83	46.91	46.91	48.1	46.5	328,301
January 29, 2026	48.57	47.99	47.99	48.58	46.97	578,900
January 28, 2026	48.47	48.75	48.75	48.96	48.47	521,200
January 27, 2026	47.99	48.05	48.05	48.14	47.73	298,020
January 26, 2026	47.3	47.6	47.6	47.73	47.24	251,345
January 23, 2026	47.47	47.22	47.22	47.57	47.05	213,751
January 22, 2026	48	47.7	47.7	48	47.49	243,639
January 21, 2026	46.53	47.33	47.33	47.6	46.45	419,101
January 20, 2026	46.28	46.16	46.16	46.85	46.07	413,227
January 16, 2026	47.53	47.18	47.18	47.6	47.02	468,607
January 15, 2026	47.57	47.16	47.16	47.78	47.14	281,869
January 14, 2026	46.9	46.86	46.86	47.15	46.5	272,924
January 13, 2026	47.41	47.12	47.12	47.5	46.96	189,588
January 12, 2026	46.87	47.29	47.29	47.35	46.87	161,500
January 09, 2026	46.58	47.12	47.12	47.25	46.43	153,627
January 08, 2026	46.74	46.43	46.43	46.74	46.14	325,200
January 07, 2026	47.26	46.99	46.99	47.29	46.84	419,244
January 06, 2026	46.31	47.46	47.46	47.51	46.31	373,400
January 05, 2026	46.2	46.1	46.1	46.58	46.04	477,300
January 02, 2026	45.99	45.76	45.76	46.1	45.46	337,949
December 31, 2025	46.08	45.51	45.51	46.08	45.49	169,148
December 30, 2025	46.25	46.1	46.1	46.35	46.08	162,900
December 29, 2025	46.21	46.27	46.27	46.54	46.12	478,873
December 26, 2025	46.54	46.51	46.51	46.54	46.38	108,100
December 24, 2025	46.3	46.41	46.41	46.47	46.3	148,705
December 23, 2025	46.26	46.32	46.32	46.35	46.04	190,800
December 22, 2025	46.59	46.45	46.45	46.61	46.26	259,900
December 19, 2025	45.65	46.16	46.16	46.32	45.65	190,803
December 18, 2025	45.59	45.39	45.39	45.76	45.17	233,100
December 17, 2025	45.75	44.73	44.73	45.95	44.72	236,000
December 16, 2025	45.61	45.61	45.61	45.9	45.3	408,800
December 15, 2025	46.3	45.68	45.68	46.42	45.64	175,900
December 12, 2025	47.3	45.99	45.99	47.3	45.86	323,225
December 11, 2025	47.02	47.45	47.45	47.48	46.52	297,710
December 10, 2025	46.62	47.35	47.35	47.55	46.51	282,800
December 09, 2025	46.52	46.72	46.72	46.92	46.45	180,729
December 08, 2025	46.76	46.67	46.67	46.92	46.5	198,713
December 05, 2025	46.22	46.51	46.51	46.69	46.18	348,046
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

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