Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
30.47
-0.46 (-1.49%)
Mar 6, 2026, 4:00 PM EST - Market closed
RSPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 30.67 | 30.67 | 30.27 | 30.47 | 30.47 | -1.49% | 4,974 |
| Mar 5, 2026 | 31.17 | 31.26 | 30.76 | 30.93 | 30.93 | -1.18% | 11,877 |
| Mar 4, 2026 | 31.35 | 31.36 | 31.10 | 31.30 | 31.30 | 0.55% | 34,247 |
| Mar 3, 2026 | 30.94 | 31.27 | 30.55 | 31.13 | 31.13 | -1.35% | 16,875 |
| Mar 2, 2026 | 31.35 | 31.66 | 31.35 | 31.56 | 31.56 | -0.58% | 20,012 |
| Feb 27, 2026 | 31.51 | 31.74 | 31.51 | 31.74 | 31.74 | 0.07% | 12,507 |
| Feb 26, 2026 | 31.60 | 31.72 | 31.54 | 31.72 | 31.72 | 0.56% | 2,173 |
| Feb 25, 2026 | 31.44 | 31.55 | 31.39 | 31.54 | 31.54 | 0.08% | 8,591 |
| Feb 24, 2026 | 31.22 | 31.53 | 31.22 | 31.52 | 31.52 | 1.05% | 3,674 |
| Feb 23, 2026 | 31.52 | 31.57 | 31.11 | 31.19 | 31.19 | -1.15% | 21,982 |
| Feb 20, 2026 | 31.34 | 31.61 | 31.32 | 31.55 | 31.55 | 0.46% | 54,352 |
| Feb 19, 2026 | 31.41 | 31.43 | 31.29 | 31.41 | 31.41 | -0.40% | 7,422 |
| Feb 18, 2026 | 31.43 | 31.62 | 31.43 | 31.54 | 31.54 | 0.47% | 13,764 |
| Feb 17, 2026 | 31.41 | 31.42 | 31.24 | 31.39 | 31.39 | -0.01% | 11,875 |
| Feb 13, 2026 | 31.52 | 31.52 | 31.39 | 31.39 | 31.39 | 0.88% | 6,931 |
| Feb 12, 2026 | 31.67 | 31.67 | 31.12 | 31.12 | 31.12 | -1.43% | 26,410 |
| Feb 11, 2026 | 31.43 | 31.59 | 31.43 | 31.57 | 31.57 | 0.24% | 16,124 |
| Feb 10, 2026 | 31.43 | 31.64 | 31.43 | 31.50 | 31.50 | 0.21% | 9,233 |
| Feb 9, 2026 | 31.36 | 31.46 | 31.32 | 31.43 | 31.43 | -0.06% | 15,053 |
| Feb 6, 2026 | 31.21 | 31.46 | 31.20 | 31.45 | 31.45 | 1.94% | 13,875 |
| Feb 5, 2026 | 30.98 | 30.98 | 30.79 | 30.85 | 30.85 | -0.96% | 24,730 |
| Feb 4, 2026 | 31.02 | 31.27 | 30.98 | 31.15 | 31.15 | 0.71% | 249,243 |
| Feb 3, 2026 | 31.00 | 31.18 | 30.75 | 30.93 | 30.93 | -0.39% | 10,462 |
| Feb 2, 2026 | 30.95 | 31.05 | 30.95 | 31.05 | 31.05 | 1.04% | 25,086 |
| Jan 30, 2026 | 30.73 | 30.73 | 30.50 | 30.73 | 30.73 | -0.58% | 24,519 |
| Jan 29, 2026 | 30.86 | 30.91 | 30.74 | 30.91 | 30.91 | 0.52% | 4,778 |
| Jan 28, 2026 | 30.88 | 30.88 | 30.72 | 30.75 | 30.75 | -0.32% | 2,354 |
| Jan 27, 2026 | 30.91 | 30.93 | 30.85 | 30.85 | 30.85 | -0.23% | 4,251 |
| Jan 26, 2026 | 30.86 | 30.94 | 30.85 | 30.92 | 30.92 | 0.35% | 7,363 |
| Jan 23, 2026 | 30.83 | 30.83 | 30.72 | 30.81 | 30.81 | -0.58% | 2,322 |
| Jan 22, 2026 | 31.15 | 31.15 | 30.97 | 30.99 | 30.99 | 0.19% | 6,503 |
| Jan 21, 2026 | 30.75 | 30.94 | 30.64 | 30.93 | 30.93 | 1.81% | 2,901 |
| Jan 20, 2026 | 30.54 | 30.66 | 30.37 | 30.38 | 30.38 | -1.58% | 11,613 |
| Jan 16, 2026 | 30.88 | 30.92 | 30.86 | 30.87 | 30.87 | -0.49% | 5,123 |
| Jan 15, 2026 | 30.93 | 31.10 | 30.91 | 31.02 | 31.02 | 0.65% | 28,577 |
| Jan 14, 2026 | 30.74 | 30.82 | 30.67 | 30.82 | 30.82 | 0.36% | 3,628 |
| Jan 13, 2026 | 30.70 | 30.71 | 30.66 | 30.71 | 30.71 | -0.03% | 1,175 |
| Jan 12, 2026 | 30.76 | 30.76 | 30.62 | 30.72 | 30.72 | -0.13% | 10,896 |
| Jan 9, 2026 | 30.62 | 30.79 | 30.62 | 30.76 | 30.76 | 0.57% | 8,971 |
| Jan 8, 2026 | 30.30 | 30.68 | 30.30 | 30.59 | 30.59 | 0.74% | 7,259 |
| Jan 7, 2026 | 30.49 | 30.49 | 30.35 | 30.36 | 30.36 | -1.01% | 2,486 |
| Jan 6, 2026 | 30.25 | 30.69 | 30.25 | 30.67 | 30.67 | 1.46% | 8,461 |
| Jan 5, 2026 | 30.08 | 30.33 | 30.08 | 30.23 | 30.23 | 0.83% | 1,615 |
| Jan 2, 2026 | 29.77 | 30.04 | 29.76 | 29.98 | 29.98 | 0.64% | 8,374 |
| Dec 31, 2025 | 30.09 | 30.09 | 29.79 | 29.79 | 29.79 | -0.80% | 1,391 |
| Dec 30, 2025 | 30.04 | 30.06 | 30.01 | 30.03 | 30.03 | -0.09% | 43,341 |
| Dec 29, 2025 | 30.04 | 30.06 | 30.04 | 30.06 | 30.06 | -0.26% | 682 |
| Dec 26, 2025 | 30.10 | 30.14 | 30.06 | 30.14 | 30.14 | -0.01% | 2,928 |
| Dec 24, 2025 | 30.10 | 30.14 | 30.10 | 30.14 | 30.14 | 0.47% | 2,732 |
| Dec 23, 2025 | 30.02 | 30.03 | 29.98 | 30.00 | 30.00 | -0.33% | 1,346 |
| Dec 22, 2025 | 29.97 | 30.12 | 29.96 | 30.10 | 30.10 | 0.40% | 8,089 |
| Dec 19, 2025 | 29.91 | 30.03 | 29.91 | 29.98 | 29.88 | 0.65% | 22,097 |
| Dec 18, 2025 | 29.96 | 29.96 | 29.79 | 29.79 | 29.68 | 0.32% | 4,534 |
| Dec 17, 2025 | 29.98 | 29.98 | 29.69 | 29.69 | 29.59 | -0.46% | 8,101 |
| Dec 16, 2025 | 30.10 | 30.10 | 29.80 | 29.83 | 29.72 | -0.64% | 1,789 |
| Dec 15, 2025 | 30.10 | 30.10 | 29.95 | 30.02 | 29.92 | 0.28% | 4,456 |
| Dec 12, 2025 | 30.18 | 30.18 | 29.93 | 29.94 | 29.83 | -0.67% | 2,186 |
| Dec 11, 2025 | 30.00 | 30.15 | 30.00 | 30.14 | 30.03 | 1.07% | 8,772 |
| Dec 10, 2025 | 29.42 | 29.82 | 29.42 | 29.82 | 29.72 | 1.57% | 4,343 |
| Dec 9, 2025 | 29.44 | 29.49 | 29.36 | 29.36 | 29.26 | -0.04% | 3,441 |
| Dec 8, 2025 | 29.44 | 29.50 | 29.35 | 29.37 | 29.27 | -0.51% | 3,949 |
| Dec 5, 2025 | 29.60 | 29.65 | 29.52 | 29.52 | 29.42 | 0.33% | 9,161 |
| Dec 4, 2025 | 29.47 | 29.47 | 29.43 | 29.43 | 29.32 | -0.20% | 266 |
| Dec 3, 2025 | 29.45 | 29.50 | 29.45 | 29.48 | 29.38 | 0.52% | 4,145 |
| Dec 2, 2025 | 29.30 | 29.33 | 29.26 | 29.33 | 29.23 | 0.02% | 5,405 |
| Dec 1, 2025 | 29.43 | 29.52 | 29.33 | 29.33 | 29.22 | -0.65% | 9,148 |
| Nov 28, 2025 | 29.46 | 29.53 | 29.46 | 29.52 | 29.42 | 0.46% | 3,616 |
| Nov 26, 2025 | 29.33 | 29.47 | 29.33 | 29.38 | 29.28 | 0.53% | 12,193 |
| Nov 25, 2025 | 28.97 | 29.23 | 28.97 | 29.23 | 29.13 | 1.61% | 55,144 |
| Nov 24, 2025 | 28.80 | 28.88 | 28.63 | 28.77 | 28.66 | 0.46% | 17,459 |
| Nov 21, 2025 | 28.75 | 28.75 | 28.63 | 28.63 | 28.53 | 2.20% | 1,078 |
| Nov 20, 2025 | 28.62 | 28.62 | 28.02 | 28.02 | 27.92 | -1.11% | 9,816 |
| Nov 19, 2025 | 28.50 | 28.50 | 28.33 | 28.33 | 28.23 | -0.34% | 1,463 |
| Nov 18, 2025 | 28.38 | 28.43 | 28.38 | 28.43 | 28.33 | -0.05% | 533 |
| Nov 17, 2025 | 28.71 | 28.71 | 28.42 | 28.44 | 28.34 | -1.38% | 154,135 |
| Nov 14, 2025 | 28.91 | 28.91 | 28.84 | 28.84 | 28.74 | 0.38% | 150 |
| Nov 13, 2025 | 29.21 | 29.27 | 28.73 | 28.73 | 28.63 | -2.04% | 3,500 |
| Nov 12, 2025 | 29.39 | 29.42 | 29.33 | 29.33 | 29.23 | 0.48% | 2,180 |
| Nov 11, 2025 | 29.09 | 29.21 | 29.03 | 29.19 | 29.09 | 0.62% | 4,267 |
| Nov 10, 2025 | 28.86 | 29.01 | 28.86 | 29.01 | 28.91 | 0.45% | 251 |
| Nov 7, 2025 | 28.48 | 28.88 | 28.48 | 28.88 | 28.78 | 0.92% | 11,670 |
| Nov 6, 2025 | 28.78 | 28.78 | 28.56 | 28.62 | 28.52 | -0.60% | 4,545 |
| Nov 5, 2025 | 28.67 | 28.79 | 28.67 | 28.79 | 28.69 | 0.87% | 233 |
| Nov 4, 2025 | 28.63 | 28.63 | 28.53 | 28.54 | 28.44 | -0.80% | 2,904 |
| Nov 3, 2025 | 28.70 | 28.79 | 28.70 | 28.77 | 28.67 | -0.45% | 3,003 |
| Oct 31, 2025 | 28.82 | 28.97 | 28.77 | 28.90 | 28.80 | 0.10% | 7,706 |
| Oct 30, 2025 | 29.02 | 29.10 | 28.86 | 28.87 | 28.77 | -0.16% | 2,473 |
| Oct 29, 2025 | 29.14 | 29.21 | 28.92 | 28.92 | 28.82 | -1.04% | 4,138 |
| Oct 28, 2025 | 29.20 | 29.35 | 29.20 | 29.22 | 29.12 | -0.70% | 27,387 |
| Oct 27, 2025 | 29.41 | 29.43 | 29.35 | 29.43 | 29.32 | 0.50% | 3,626 |
| Oct 24, 2025 | 29.38 | 29.38 | 29.28 | 29.28 | 29.18 | 0.41% | 6,623 |
| Oct 23, 2025 | 29.07 | 29.18 | 29.03 | 29.16 | 29.06 | 0.39% | 7,774 |
| Oct 22, 2025 | 29.19 | 29.19 | 28.96 | 29.05 | 28.95 | -0.62% | 3,066 |
| Oct 21, 2025 | 29.23 | 29.24 | 29.20 | 29.23 | 29.12 | 0.57% | 654 |
| Oct 20, 2025 | 28.90 | 29.10 | 28.90 | 29.06 | 28.96 | 0.94% | 55,795 |
| Oct 17, 2025 | 28.67 | 28.83 | 28.65 | 28.79 | 28.69 | 0.56% | 82,039 |
| Oct 16, 2025 | 28.87 | 28.90 | 28.61 | 28.63 | 28.53 | -0.85% | 16,607 |
| Oct 15, 2025 | 29.03 | 29.03 | 28.79 | 28.88 | 28.77 | 0.40% | 2,211 |
| Oct 14, 2025 | 28.52 | 28.89 | 28.52 | 28.76 | 28.66 | 0.91% | 4,232 |
| Oct 13, 2025 | 28.46 | 28.57 | 28.44 | 28.50 | 28.40 | 0.93% | 3,217 |