Invesco S&P 500 Equal Weight Real Estate ETF (RSPR) Historical Stock Data
33.37 ↑0.07 (0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPR is down -0.15% a day on average. There have been 12 days where Invesco S&P 500 Equal Weight Real Estate ETF closed green and 18 days where RSPR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 33.12 | 33.37 | ↑$0.25 (0.75%) | 33.11 | 33.41 | 10.83K |
| 2025-12-19 | 33.52 | 33.30 | ↓$0.22 (-0.66%) | 33.30 | 33.63 | 6.33K |
| 2025-12-18 | 33.79 | 33.47 | ↓$0.32 (-0.95%) | 33.41 | 33.79 | 22.97K |
| 2025-12-17 | 33.56 | 33.64 | ↑$0.08 (0.24%) | 33.47 | 33.87 | 27.54K |
| 2025-12-16 | 33.66 | 33.31 | ↓$0.35 (-1.04%) | 33.31 | 33.66 | 19.37K |
| 2025-12-15 | 33.69 | 33.65 | ↓$0.04 (-0.13%) | 33.41 | 33.76 | 19.96K |
| 2025-12-12 | 33.82 | 33.63 | ↓$0.19 (-0.57%) | 33.44 | 33.83 | 143.03K |
| 2025-12-11 | 33.40 | 33.64 | ↑$0.24 (0.72%) | 33.40 | 33.70 | 10.40K |
| 2025-12-10 | 33.15 | 33.37 | ↑$0.22 (0.66%) | 33.15 | 33.55 | 7.61K |
| 2025-12-09 | 33.36 | 33.03 | ↓$0.33 (-0.99%) | 33.03 | 33.38 | 11.85K |
| 2025-12-08 | 33.53 | 33.22 | ↓$0.31 (-0.94%) | 33.18 | 33.53 | 19.46K |
| 2025-12-05 | 33.59 | 33.46 | ↓$0.13 (-0.37%) | 33.46 | 33.68 | 4.99K |
| 2025-12-04 | 33.82 | 33.53 | ↓$0.29 (-0.85%) | 33.49 | 33.84 | 16.40K |
| 2025-12-03 | 33.72 | 33.74 | ↑$0.02 (0.06%) | 33.58 | 33.74 | 7.81K |
| 2025-12-02 | 33.93 | 33.80 | ↓$0.13 (-0.38%) | 33.65 | 33.93 | 14.81K |
| 2025-12-01 | 33.95 | 33.86 | ↓$0.09 (-0.26%) | 33.86 | 33.99 | 5.80K |
| 2025-11-28 | 34.13 | 34.18 | ↑$0.05 (0.15%) | 34.13 | 34.40 | 3.32K |
| 2025-11-26 | 33.97 | 34.17 | ↑$0.20 (0.60%) | 33.97 | 34.34 | 8.66K |
| 2025-11-25 | 33.75 | 34.02 | ↑$0.27 (0.79%) | 33.75 | 34.16 | 4.45K |
| 2025-11-24 | 33.50 | 33.68 | ↑$0.18 (0.55%) | 33.50 | 33.71 | 17.04K |
| 2025-11-21 | 33.37 | 33.69 | ↑$0.32 (0.94%) | 33.20 | 33.76 | 4.31K |
| 2025-11-20 | 33.42 | 33.19 | ↓$0.23 (-0.70%) | 33.19 | 33.57 | 6.19K |
| 2025-11-19 | 33.46 | 33.30 | ↓$0.16 (-0.47%) | 33.11 | 33.46 | 6.99K |
| 2025-11-18 | 33.36 | 33.51 | ↑$0.15 (0.46%) | 33.26 | 33.61 | 13.78K |
| 2025-11-17 | 33.75 | 33.28 | ↓$0.47 (-1.40%) | 33.25 | 33.80 | 14.64K |
| 2025-11-14 | 33.75 | 33.72 | ↓$0.03 (-0.10%) | 33.56 | 33.75 | 2.25K |
| 2025-11-13 | 34.04 | 33.63 | ↓$0.41 (-1.20%) | 33.63 | 34.04 | 3.14K |
| 2025-11-12 | 34.28 | 34.14 | ↓$0.14 (-0.42%) | 34.14 | 34.38 | 3.93K |
| 2025-11-11 | 34.06 | 34.39 | ↑$0.33 (0.96%) | 34.05 | 34.39 | 4.84K |
| 2025-11-10 | 34.03 | 34.03 | ↓$0.00 (-0.01%) | 33.83 | 34.12 | 9.23K |
Create an account or log in to view more rows.
$RSPR pressure
$RSPR search and destroy bears!!
$RSPR we all speculate but nobody knows what going to happen.
$RSPR longer we hold
more pressure on the shorts
$RSPR Markets about as efficient as a retirement home
$RSPR bear trap dude
$RSPR one of the poorest performed stocks for a big name.
$RSPR Buy it up so it crashes harder in the next two trading days
$RSPR Bull flag forming?
$RSPR HERE WE GO