Invesco S&P 500 Equal Wei... (RSPR)
AMEX: RSPR
· Real-Time Price · USD
34.48
-0.19 (-0.54%)
At close: Aug 18, 2025, 3:52 PM
34.41
-0.20%
After-hours: Aug 18, 2025, 06:10 PM EDT
RSPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.51 | 34.82 | 34.41 | 34.67 | 34.67 | 0.55% | 5,200 |
| Aug 14, 2025 | 34.63 | 34.63 | 34.15 | 34.48 | 34.48 | -1.15% | 51,823 |
| Aug 13, 2025 | 34.41 | 34.88 | 34.41 | 34.88 | 34.88 | 1.37% | 4,000 |
| Aug 12, 2025 | 34.23 | 34.41 | 34.11 | 34.41 | 34.41 | 0.82% | 8,629 |
| Aug 11, 2025 | 34.40 | 34.52 | 34.13 | 34.13 | 34.13 | -1.04% | 9,904 |
| Aug 8, 2025 | 34.84 | 34.84 | 34.49 | 34.49 | 34.49 | -0.75% | 3,020 |
| Aug 7, 2025 | 34.80 | 34.88 | 34.53 | 34.75 | 34.75 | 0.23% | 11,100 |
| Aug 6, 2025 | 34.97 | 35.05 | 34.67 | 34.67 | 34.67 | -0.91% | 9,441 |
| Aug 5, 2025 | 34.70 | 35.13 | 34.70 | 34.99 | 34.99 | 0.32% | 8,305 |
| Aug 4, 2025 | 34.61 | 34.99 | 34.61 | 34.88 | 34.88 | 0.87% | 23,700 |
| Aug 1, 2025 | 34.26 | 34.78 | 34.26 | 34.58 | 34.58 | -0.37% | 5,700 |
| Jul 31, 2025 | 35.15 | 35.16 | 34.69 | 34.71 | 34.71 | -2.09% | 30,444 |
| Jul 30, 2025 | 36.02 | 36.02 | 35.45 | 35.45 | 35.45 | -1.64% | 1,127 |
| Jul 29, 2025 | 35.67 | 36.04 | 35.60 | 36.04 | 36.04 | 1.66% | 10,200 |
| Jul 28, 2025 | 36.00 | 36.00 | 35.45 | 35.45 | 35.45 | -1.58% | 12,529 |
| Jul 25, 2025 | 36.09 | 36.09 | 35.80 | 36.02 | 36.02 | -0.22% | 5,000 |
| Jul 24, 2025 | 36.34 | 36.34 | 36.08 | 36.10 | 36.10 | -0.39% | 6,100 |
| Jul 23, 2025 | 36.19 | 36.25 | 36.09 | 36.24 | 36.24 | 0.28% | 3,809 |
| Jul 22, 2025 | 35.48 | 36.14 | 35.48 | 36.14 | 36.14 | 2.03% | 5,800 |
| Jul 21, 2025 | 35.51 | 35.72 | 35.32 | 35.42 | 35.42 | 0.11% | 7,313 |