Skip to main content
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
83.92
+0.04 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

RSPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202584.0485.1083.8883.9283.920.05%68,463
Dec 4, 202583.3784.1283.0883.8883.880.55%35,832
Dec 3, 202582.0883.5082.0883.4283.422.32%40,139
Dec 2, 202582.4282.4281.1581.5381.53-1.22%104,568
Dec 1, 202581.7783.0581.7782.5382.530.94%81,506
Nov 28, 202580.5882.0880.5881.7681.761.55%67,413
Nov 26, 202579.7181.1679.6680.5280.521.10%96,589
Nov 25, 202579.4479.8478.7279.6479.64-0.39%89,325
Nov 24, 202579.8280.2678.5279.9579.950.03%111,515
Nov 21, 202579.0480.2678.5179.9379.931.11%82,321
Nov 20, 202580.9182.3379.0579.0579.05-1.72%48,476
Nov 19, 202580.0680.5479.4480.4380.43-1.23%57,415
Nov 18, 202580.3181.6580.2281.4381.430.73%84,816
Nov 17, 202582.5182.5180.5780.8480.84-2.04%68,377
Nov 14, 202580.7682.7380.5982.5382.531.76%81,168
Nov 13, 202581.5282.1280.7381.1081.10-0.07%79,079
Nov 12, 202581.7782.1681.0981.1681.16-1.28%68,575
Nov 11, 202581.5882.7181.5782.2182.211.51%40,983
Nov 10, 202580.5681.1079.5580.9980.990.97%39,738
Nov 7, 202579.2280.2579.0180.2180.211.20%116,320
Nov 6, 202578.2479.9478.2479.2679.261.96%139,340
Nov 5, 202577.5078.7277.4977.7477.740.58%33,945
Nov 4, 202577.2277.6376.6277.2977.29-1.35%79,718
Nov 3, 202577.7978.3876.9878.3578.350.82%54,230
Oct 31, 202577.3478.0177.2177.7177.710.77%90,160
Oct 30, 202577.0878.1277.0877.1277.12-0.23%30,361
Oct 29, 202576.9377.7876.9377.3077.300.48%53,552
Oct 28, 202577.5577.5576.9176.9376.93-1.36%39,384
Oct 27, 202578.2178.3877.7777.9977.990.17%71,944
Oct 24, 202579.1379.2177.8577.8677.86-1.36%31,049
Oct 23, 202578.4879.3378.2578.9378.931.99%67,492
Oct 22, 202577.1477.8176.2477.3977.391.07%112,605
Oct 21, 202576.8377.0376.0976.5776.570.18%123,393
Oct 20, 202575.8076.5175.8076.4376.431.43%37,747
Oct 17, 202575.1075.4174.7575.3575.350.53%42,712
Oct 16, 202576.4576.4574.4374.9574.95-1.65%62,718
Oct 15, 202576.5377.0375.7676.2176.210.36%34,215
Oct 14, 202574.9176.4474.8075.9475.94-0.18%40,254
Oct 13, 202575.7776.1575.5476.0876.081.32%38,825
Oct 10, 202577.3277.4475.0375.0975.09-3.67%62,956
Oct 9, 202579.4779.4777.8577.9577.95-1.81%75,802
Oct 8, 202580.0280.0278.6679.3979.39-0.69%37,478
Oct 7, 202579.8379.9678.8279.9479.940.15%47,653
Oct 6, 202579.7780.3179.5179.8279.820.73%68,839
Oct 3, 202579.3579.8279.2179.2479.240.27%98,282
Oct 2, 202580.4280.4778.9079.0379.03-1.42%61,231
Oct 1, 202579.3980.4279.3980.1780.170.70%47,244
Sep 30, 202579.6979.9878.8879.6179.61-1.01%126,199
Sep 29, 202581.2681.2679.9180.4280.42-1.40%96,148
Sep 26, 202580.9282.4980.9281.5681.561.23%84,141
Sep 25, 202579.8480.7179.6480.5780.570.67%38,698
Sep 24, 202579.4380.8079.4380.0380.031.54%138,687
Sep 23, 202577.8379.7077.8378.8278.822.24%129,406
Sep 22, 202576.5477.4176.3577.0977.09-0.52%24,417
Sep 19, 202578.6078.6077.2077.4976.96-1.58%28,960
Sep 18, 202578.9479.0778.0278.7378.19-0.06%94,051
Sep 17, 202578.5379.5378.3578.7878.240.04%33,822
Sep 16, 202577.5078.9877.5078.7578.212.03%43,331
Sep 15, 202577.8578.1177.1877.1876.66-0.72%32,314
Sep 12, 202578.5878.8077.7477.7477.21-0.70%28,200
Sep 11, 202578.0978.3978.0278.2977.76-0.08%21,318
Sep 10, 202576.8778.3976.8778.3577.822.15%50,825
Sep 9, 202576.8878.0376.6976.7076.180.18%104,596
Sep 8, 202577.3577.3576.0876.5676.04-0.64%137,336
Sep 5, 202577.6278.0076.3777.0576.53-1.63%39,596
Sep 4, 202577.4778.4677.1478.3377.801.18%28,339
Sep 3, 202578.7079.3677.1877.4276.89-2.38%49,422
Sep 2, 202578.9579.4578.3679.3178.770.25%36,176
Aug 29, 202578.7479.3378.6179.1178.570.38%28,175
Aug 28, 202578.0778.9177.6178.8178.271.08%28,761
Aug 27, 202576.8378.2876.8377.9777.441.17%38,240
Aug 26, 202576.7977.0976.2777.0776.54-0.20%31,914
Aug 25, 202576.6877.3376.6677.2276.700.44%21,262
Aug 22, 202575.2577.0675.2576.8876.362.52%38,369
Aug 21, 202574.4375.1674.2074.9974.480.48%34,580
Aug 20, 202574.4174.8674.0074.6374.120.67%17,674
Aug 19, 202573.7874.7173.6774.1373.630.03%23,017
Aug 18, 202574.2874.3273.6274.1173.61-0.71%23,102
Aug 15, 202574.8275.6174.6374.6474.13-0.37%106,058
Aug 14, 202574.5474.9273.8574.9274.410.24%80,554
Aug 13, 202573.9674.7773.6974.7474.231.13%25,929
Aug 12, 202573.3474.4073.3473.9173.400.64%62,253
Aug 11, 202574.1274.1373.3073.4472.94-0.75%51,810
Aug 8, 202574.0674.7973.6673.9973.490.54%34,223
Aug 7, 202574.7475.5873.4673.5973.09-0.38%41,930
Aug 6, 202575.1675.6173.6473.8773.37-1.27%46,716
Aug 5, 202574.6774.9273.6574.8274.310.11%50,702
Aug 4, 202574.3275.0974.3274.7474.230.34%44,260
Aug 1, 202575.8075.8073.9974.4973.98-2.37%43,667
Jul 31, 202576.1077.2176.1076.3075.78-0.55%37,390
Jul 30, 202577.4277.4276.2376.7276.20-1.46%37,581
Jul 29, 202577.2877.8976.9577.8677.330.90%36,519
Jul 28, 202576.6877.3276.6877.1676.641.29%40,059
Jul 25, 202576.5976.6075.8476.1875.66-0.33%30,592
Jul 24, 202575.7876.5075.5976.4375.910.62%30,427
Jul 23, 202575.0175.9874.8475.9675.441.54%60,072
Jul 22, 202574.2275.0574.2274.8174.300.55%67,458
Jul 21, 202575.6275.6274.2874.4073.89-1.60%82,123
Jul 18, 202576.1376.6575.4375.6175.100.21%96,688
Jul 17, 202574.5975.5974.5975.4574.941.04%34,211