Invesco S&P 500 Equal Weight Technology ETF (RSPT) Historical Stock Data

46.72 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RSPT is up 0.02% a day on average. There have been 16 days where Invesco S&P 500 Equal Weight Technology ETF closed green and 14 days where RSPT closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-09	46.52	46.72	↑$0.20 (0.43%)	46.45	46.92	179.75K
2025-12-08	46.76	46.67	↓$0.09 (-0.19%)	46.50	46.92	193.50K
2025-12-05	46.22	46.51	↑$0.29 (0.63%)	46.18	46.69	346.94K
2025-12-04	45.84	46.05	↑$0.21 (0.46%)	45.71	46.16	190K
2025-12-03	45.25	45.84	↑$0.59 (1.30%)	45.11	45.84	197.04K
2025-12-02	45.11	45.36	↑$0.25 (0.55%)	44.93	45.56	331.15K
2025-12-01	44.44	44.77	↑$0.33 (0.74%)	44.37	45.03	269.83K
2025-11-28	44.50	44.90	↑$0.40 (0.90%)	44.49	44.91	130.13K
2025-11-26	44.19	44.30	↑$0.11 (0.25%)	43.97	44.55	679.44K
2025-11-25	43.21	43.90	↑$0.69 (1.60%)	42.83	44.03	1.09M
2025-11-24	42.81	43.33	↑$0.52 (1.21%)	42.81	43.56	3.38M
2025-11-21	42.04	42.54	↑$0.50 (1.19%)	41.45	42.93	2.53M
2025-11-20	44.16	41.87	↓$2.29 (-5.19%)	41.80	44.16	1.27M
2025-11-19	43.14	43.28	↑$0.14 (0.32%)	43.02	43.71	431.26K
2025-11-18	43.28	43.13	↓$0.15 (-0.35%)	42.80	43.52	565.35K
2025-11-17	44.18	43.70	↓$0.48 (-1.09%)	43.39	44.56	632.55K
2025-11-14	43.69	44.51	↑$0.82 (1.88%)	43.59	45.04	312.92K
2025-11-13	45.50	44.55	↓$0.95 (-2.09%)	44.36	45.51	398.54K
2025-11-12	45.98	45.83	↓$0.15 (-0.33%)	45.76	46.14	332.96K
2025-11-11	45.91	45.67	↓$0.24 (-0.52%)	45.58	45.92	174.53K
2025-11-10	46.01	46.12	↑$0.11 (0.24%)	45.60	46.22	143.91K
2025-11-07	44.85	45.30	↑$0.45 (1.00%)	44.21	45.30	158.81K
2025-11-06	46.01	45.32	↓$0.69 (-1.50%)	45.03	46.01	241.18K
2025-11-05	45.28	45.98	↑$0.70 (1.55%)	45.28	46.28	181.51K
2025-11-04	45.88	45.27	↓$0.61 (-1.33%)	45.25	46.09	160.41K
2025-11-03	46.95	46.71	↓$0.24 (-0.51%)	46.25	46.95	440.04K
2025-10-31	46.65	46.64	↓$0.01 (-0.02%)	46.25	46.85	166.80K
2025-10-30	46.26	46.25	↓$0.01 (-0.02%)	46.21	46.77	210K
2025-10-29	46.72	46.53	↓$0.19 (-0.41%)	46.37	46.89	273.81K
2025-10-28	46.41	46.32	↓$0.09 (-0.19%)	46.17	46.58	193K