Skip to main content
Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
31.12
-0.06 (-0.19%)
Apr 29, 2026, 11:15 AM EDT - Market open

RSPE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.3431.3531.1531.1831.18-0.52%2,085
Apr 27, 202631.2831.4231.2831.3431.34-0.13%5,448
Apr 24, 202631.3931.3931.3831.3831.380.13%588
Apr 23, 202631.3431.3831.1331.3431.34-0.03%6,716
Apr 22, 202631.5531.5531.2831.3531.35-0.19%9,288
Apr 21, 202631.8131.8231.4131.4131.41-0.42%2,262
Apr 20, 202631.4931.5431.4731.5431.540.32%4,858
Apr 17, 202631.2631.6031.2631.4431.441.22%26,079
Apr 16, 202631.0031.0630.9431.0631.060.67%101,351
Apr 15, 202630.9030.9030.8530.8530.85-0.06%278
Apr 14, 202630.8530.9030.8530.8730.870.52%2,963
Apr 13, 202630.3330.7130.3230.7130.711.19%3,582
Apr 10, 202630.5830.5830.3330.3530.35-0.81%10,441
Apr 9, 202630.4530.6630.3930.6030.600.16%8,018
Apr 8, 202630.1730.5830.1730.5530.552.70%2,398
Apr 7, 202629.7229.8129.6129.7529.75-0.13%6,205
Apr 6, 202629.6429.7929.5829.7929.790.46%9,824
Apr 2, 202629.6029.6529.5529.6529.650.21%3,741
Apr 1, 202629.5129.7329.5129.5929.590.54%6,041
Mar 31, 202629.1229.4928.9829.4329.432.27%2,375
Mar 30, 202628.9329.0328.7028.7828.78-0.14%4,198
Mar 27, 202629.0429.1328.8128.8228.82-1.50%13,444
Mar 26, 202629.6629.6629.2629.2629.26-1.05%13,478
Mar 25, 202629.5429.5829.5029.5729.570.62%98,764
Mar 24, 202629.2029.5429.1529.3929.39-6,473
Mar 23, 202629.5029.6829.3929.3929.390.69%3,294
Mar 20, 202629.4129.4929.1129.1929.07-1.49%10,583
Mar 19, 202629.4529.6929.4529.6329.51-0.13%4,975
Mar 18, 202629.9129.9329.6729.6729.55-1.43%994
Mar 17, 202630.2630.2630.1030.1029.970.57%10,315
Mar 16, 202629.8530.1229.8529.9329.800.78%50,444
Mar 13, 202630.0330.0329.7029.7029.57-0.28%9,437
Mar 12, 202630.0930.1229.7829.7829.66-1.59%3,995
Mar 11, 202630.2530.3330.1230.2630.13-0.36%8,917
Mar 10, 202630.5130.7230.3730.3730.24-0.88%14,233
Mar 9, 202630.2430.6429.7930.6430.510.56%15,089
Mar 6, 202630.6730.6730.2730.4730.34-1.49%4,974
Mar 5, 202631.1731.2630.7630.9330.80-1.18%11,877
Mar 4, 202631.3531.3631.1031.3031.170.55%34,247
Mar 3, 202630.9431.2730.5531.1331.00-1.35%16,875
Mar 2, 202631.3531.6631.3531.5631.43-0.58%20,012
Feb 27, 202631.5131.7431.5131.7431.610.07%12,507
Feb 26, 202631.6031.7231.5431.7231.590.56%2,173
Feb 25, 202631.4431.5531.3931.5431.410.08%8,591
Feb 24, 202631.2231.5331.2231.5231.381.05%3,674
Feb 23, 202631.5231.5731.1131.1931.06-1.15%21,982
Feb 20, 202631.3431.6131.3231.5531.420.46%54,352
Feb 19, 202631.4131.4331.2931.4131.28-0.40%7,422
Feb 18, 202631.4331.6231.4331.5431.410.47%13,764
Feb 17, 202631.4131.4231.2431.3931.26-0.01%11,875
Feb 13, 202631.5231.5231.3931.3931.260.88%6,931
Feb 12, 202631.6731.6731.1231.1230.99-1.43%26,410
Feb 11, 202631.4331.5931.4331.5731.440.24%16,124
Feb 10, 202631.4331.6431.4331.5031.360.21%9,233
Feb 9, 202631.3631.4631.3231.4331.30-0.06%15,053
Feb 6, 202631.2131.4631.2031.4531.321.94%13,875
Feb 5, 202630.9830.9830.7930.8530.72-0.96%24,730
Feb 4, 202631.0231.2730.9831.1531.020.71%249,243
Feb 3, 202631.0031.1830.7530.9330.80-0.39%10,462
Feb 2, 202630.9531.0530.9531.0530.921.04%25,086
Jan 30, 202630.7330.7330.5030.7330.60-0.58%24,519
Jan 29, 202630.8630.9130.7430.9130.780.52%4,778
Jan 28, 202630.8830.8830.7230.7530.62-0.32%2,354
Jan 27, 202630.9130.9330.8530.8530.72-0.23%4,251
Jan 26, 202630.8630.9430.8530.9230.790.35%7,363
Jan 23, 202630.8330.8330.7230.8130.68-0.58%2,336
Jan 22, 202631.1531.1530.9730.9930.860.19%6,503
Jan 21, 202630.7530.9430.6430.9330.801.81%2,901
Jan 20, 202630.5430.6630.3730.3830.25-1.58%11,613
Jan 16, 202630.8830.9230.8630.8730.74-0.49%5,126
Jan 15, 202630.9331.1030.9131.0230.890.65%28,577
Jan 14, 202630.7430.8230.6730.8230.690.36%3,628
Jan 13, 202630.7030.7130.6630.7130.58-0.03%1,175
Jan 12, 202630.7630.7630.6230.7230.59-0.13%10,896
Jan 9, 202630.6230.7930.6230.7630.630.57%8,971
Jan 8, 202630.3030.6830.3030.5930.460.74%7,259
Jan 7, 202630.4930.4930.3530.3630.23-1.01%2,486
Jan 6, 202630.2530.6930.2530.6730.541.46%8,461
Jan 5, 202630.0830.3330.0830.2330.100.83%1,615
Jan 2, 202629.7730.0429.7629.9829.850.64%8,374
Dec 31, 202530.0930.0929.7929.7929.67-0.80%1,391
Dec 30, 202530.0430.0630.0130.0329.90-0.09%43,341
Dec 29, 202530.0430.0630.0430.0629.93-0.26%682
Dec 26, 202530.1030.1430.0630.1430.01-0.01%2,928
Dec 24, 202530.1030.1430.1030.1430.010.47%2,732
Dec 23, 202530.0230.0329.9830.0029.87-0.33%1,346
Dec 22, 202529.9730.1229.9630.1029.970.40%8,089
Dec 19, 202529.9130.0329.9129.9829.750.65%22,097
Dec 18, 202529.9629.9629.7929.7929.560.32%4,534
Dec 17, 202529.9829.9829.6929.6929.46-0.46%8,101
Dec 16, 202530.1030.1029.8029.8329.60-0.64%1,789
Dec 15, 202530.1030.1029.9530.0229.790.28%4,456
Dec 12, 202530.1830.1829.9329.9429.71-0.67%2,186
Dec 11, 202530.0030.1530.0030.1429.911.07%8,772
Dec 10, 202529.4229.8229.4229.8229.591.57%4,343
Dec 9, 202529.4429.4929.3629.3629.13-0.04%3,441
Dec 8, 202529.4429.5029.3529.3729.15-0.51%3,949
Dec 5, 202529.6029.6529.5229.5229.300.33%9,161
Dec 4, 202529.4729.4729.4329.4329.20-0.20%266
Dec 3, 202529.4529.5029.4529.4829.260.52%4,145