Invesco S&P 500 Equal Weight Health Care ETF (RSPH)
NYSEARCA: RSPH · Real-Time Price · USD
31.81
+0.01 (0.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
RSPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.90 | 31.99 | 31.81 | 31.81 | 31.81 | 0.03% | 45,572 |
| Dec 4, 2025 | 31.89 | 31.90 | 31.65 | 31.80 | 31.80 | -0.31% | 42,740 |
| Dec 3, 2025 | 31.84 | 32.04 | 31.84 | 31.90 | 31.90 | 0.50% | 39,814 |
| Dec 2, 2025 | 31.92 | 31.97 | 31.74 | 31.74 | 31.74 | -0.50% | 46,009 |
| Dec 1, 2025 | 32.24 | 32.40 | 31.90 | 31.90 | 31.90 | -1.51% | 39,665 |
| Nov 28, 2025 | 32.50 | 32.50 | 32.34 | 32.39 | 32.39 | -0.35% | 17,140 |
| Nov 26, 2025 | 32.49 | 32.61 | 32.45 | 32.50 | 32.50 | -0.14% | 62,493 |
| Nov 25, 2025 | 31.96 | 32.62 | 31.96 | 32.55 | 32.55 | 2.20% | 114,363 |
| Nov 24, 2025 | 31.71 | 31.99 | 31.67 | 31.85 | 31.85 | 0.98% | 35,406 |
| Nov 21, 2025 | 30.76 | 31.72 | 30.74 | 31.54 | 31.54 | 2.90% | 69,174 |
| Nov 20, 2025 | 31.00 | 31.12 | 30.65 | 30.65 | 30.65 | -0.58% | 29,665 |
| Nov 19, 2025 | 30.97 | 30.98 | 30.71 | 30.83 | 30.83 | -0.48% | 326,651 |
| Nov 18, 2025 | 30.80 | 31.13 | 30.75 | 30.98 | 30.98 | 0.45% | 140,824 |
| Nov 17, 2025 | 30.95 | 31.23 | 30.82 | 30.84 | 30.84 | -0.45% | 75,290 |
| Nov 14, 2025 | 31.11 | 31.23 | 30.90 | 30.98 | 30.98 | -0.96% | 55,354 |
| Nov 13, 2025 | 31.21 | 31.63 | 31.12 | 31.28 | 31.28 | -0.38% | 48,762 |
| Nov 12, 2025 | 31.10 | 31.49 | 31.10 | 31.40 | 31.40 | 0.93% | 54,807 |
| Nov 11, 2025 | 30.59 | 31.12 | 30.59 | 31.11 | 31.11 | 2.10% | 51,408 |
| Nov 10, 2025 | 30.29 | 30.49 | 30.15 | 30.47 | 30.47 | -0.07% | 38,172 |
| Nov 7, 2025 | 30.25 | 30.49 | 30.14 | 30.49 | 30.49 | 0.53% | 81,322 |
| Nov 6, 2025 | 30.29 | 30.35 | 30.08 | 30.33 | 30.33 | -0.10% | 149,843 |
| Nov 5, 2025 | 30.17 | 30.43 | 30.03 | 30.36 | 30.36 | -0.16% | 43,553 |
| Nov 4, 2025 | 30.13 | 30.50 | 30.13 | 30.41 | 30.41 | 0.52% | 23,071 |
| Nov 3, 2025 | 30.23 | 30.25 | 29.80 | 30.25 | 30.25 | 0.01% | 37,471 |
| Oct 31, 2025 | 30.03 | 30.28 | 30.03 | 30.25 | 30.25 | -0.13% | 36,408 |
| Oct 30, 2025 | 30.24 | 30.55 | 30.09 | 30.29 | 30.29 | -0.25% | 36,081 |
| Oct 29, 2025 | 30.64 | 30.71 | 30.31 | 30.37 | 30.37 | -0.99% | 33,704 |
| Oct 28, 2025 | 30.85 | 30.85 | 30.59 | 30.67 | 30.67 | -0.62% | 48,146 |
| Oct 27, 2025 | 30.89 | 30.89 | 30.69 | 30.86 | 30.86 | 0.13% | 76,850 |
| Oct 24, 2025 | 30.97 | 31.02 | 30.82 | 30.82 | 30.82 | 0.06% | 40,267 |
| Oct 23, 2025 | 30.65 | 30.85 | 30.60 | 30.80 | 30.80 | 0.16% | 66,932 |
| Oct 22, 2025 | 30.90 | 31.02 | 30.75 | 30.75 | 30.75 | 0.07% | 62,231 |
| Oct 21, 2025 | 30.59 | 30.79 | 30.55 | 30.73 | 30.73 | 0.59% | 56,238 |
| Oct 20, 2025 | 30.24 | 30.63 | 30.24 | 30.55 | 30.55 | 1.36% | 30,475 |
| Oct 17, 2025 | 29.81 | 30.16 | 29.81 | 30.14 | 30.14 | 0.67% | 27,703 |
| Oct 16, 2025 | 29.84 | 30.19 | 29.84 | 29.94 | 29.94 | 0.23% | 94,197 |
| Oct 15, 2025 | 29.78 | 29.98 | 29.74 | 29.87 | 29.87 | 0.10% | 43,205 |
| Oct 14, 2025 | 29.46 | 29.92 | 29.46 | 29.84 | 29.84 | 0.54% | 34,336 |
| Oct 13, 2025 | 29.56 | 29.84 | 29.56 | 29.68 | 29.68 | 0.37% | 50,370 |
| Oct 10, 2025 | 30.12 | 30.12 | 29.52 | 29.57 | 29.57 | -1.79% | 71,454 |
| Oct 9, 2025 | 30.25 | 30.32 | 30.05 | 30.11 | 30.11 | -0.40% | 32,890 |
| Oct 8, 2025 | 30.19 | 30.33 | 30.11 | 30.23 | 30.23 | 0.20% | 46,760 |
| Oct 7, 2025 | 30.31 | 30.38 | 30.14 | 30.17 | 30.17 | -0.23% | 51,160 |
| Oct 6, 2025 | 30.50 | 30.50 | 30.21 | 30.24 | 30.24 | -0.69% | 85,254 |
| Oct 3, 2025 | 30.22 | 30.66 | 30.22 | 30.45 | 30.45 | 1.03% | 78,146 |
| Oct 2, 2025 | 29.82 | 30.14 | 29.82 | 30.14 | 30.14 | 0.53% | 50,722 |
| Oct 1, 2025 | 29.39 | 30.01 | 29.39 | 29.98 | 29.98 | 2.01% | 111,404 |
| Sep 30, 2025 | 28.78 | 29.39 | 28.77 | 29.39 | 29.39 | 1.91% | 71,630 |
| Sep 29, 2025 | 28.82 | 28.87 | 28.58 | 28.84 | 28.84 | 0.38% | 50,784 |
| Sep 26, 2025 | 28.52 | 28.81 | 28.48 | 28.73 | 28.73 | 1.16% | 38,471 |
| Sep 25, 2025 | 28.80 | 28.81 | 28.26 | 28.40 | 28.40 | -1.83% | 425,085 |
| Sep 24, 2025 | 28.94 | 29.04 | 28.86 | 28.93 | 28.93 | -0.21% | 128,014 |
| Sep 23, 2025 | 28.94 | 29.19 | 28.94 | 28.99 | 28.99 | - | 74,367 |
| Sep 22, 2025 | 28.83 | 29.07 | 28.83 | 28.99 | 28.99 | 0.07% | 49,362 |
| Sep 19, 2025 | 29.16 | 29.16 | 28.96 | 28.97 | 28.91 | -0.62% | 40,004 |
| Sep 18, 2025 | 29.03 | 29.17 | 28.90 | 29.15 | 29.09 | 0.59% | 63,342 |
| Sep 17, 2025 | 28.95 | 29.31 | 28.90 | 28.98 | 28.92 | 0.14% | 50,803 |
| Sep 16, 2025 | 28.90 | 29.06 | 28.88 | 28.94 | 28.88 | 0.03% | 33,601 |
| Sep 15, 2025 | 29.15 | 29.21 | 28.93 | 28.93 | 28.87 | -0.69% | 96,270 |
| Sep 12, 2025 | 29.52 | 29.58 | 29.13 | 29.13 | 29.07 | -1.72% | 59,849 |
| Sep 11, 2025 | 29.13 | 29.67 | 29.13 | 29.64 | 29.58 | 2.17% | 60,579 |
| Sep 10, 2025 | 29.38 | 29.39 | 28.98 | 29.01 | 28.95 | -1.49% | 46,345 |
| Sep 9, 2025 | 29.60 | 29.60 | 29.39 | 29.45 | 29.39 | -0.14% | 51,446 |
| Sep 8, 2025 | 29.54 | 29.69 | 29.21 | 29.49 | 29.43 | -0.30% | 390,750 |
| Sep 5, 2025 | 29.27 | 29.65 | 29.27 | 29.58 | 29.52 | 0.99% | 60,969 |
| Sep 4, 2025 | 29.17 | 29.31 | 28.91 | 29.29 | 29.23 | 0.21% | 100,366 |
| Sep 3, 2025 | 29.23 | 29.38 | 29.04 | 29.23 | 29.17 | -0.17% | 38,313 |
| Sep 2, 2025 | 29.22 | 29.39 | 29.15 | 29.28 | 29.22 | -0.51% | 38,563 |
| Aug 29, 2025 | 29.15 | 29.48 | 29.15 | 29.43 | 29.37 | 0.89% | 64,018 |
| Aug 28, 2025 | 29.25 | 29.25 | 29.04 | 29.17 | 29.11 | -0.65% | 49,719 |
| Aug 27, 2025 | 29.33 | 29.50 | 29.32 | 29.36 | 29.30 | -0.17% | 31,634 |
| Aug 26, 2025 | 29.36 | 29.44 | 29.30 | 29.41 | 29.35 | 0.17% | 88,929 |
| Aug 25, 2025 | 29.71 | 29.75 | 29.34 | 29.36 | 29.30 | -1.58% | 115,717 |
| Aug 22, 2025 | 29.56 | 29.95 | 29.48 | 29.83 | 29.77 | 1.32% | 38,858 |
| Aug 21, 2025 | 29.54 | 29.69 | 29.40 | 29.44 | 29.38 | -0.64% | 49,848 |
| Aug 20, 2025 | 29.47 | 29.79 | 29.31 | 29.63 | 29.57 | 0.58% | 137,705 |
| Aug 19, 2025 | 29.16 | 29.56 | 29.16 | 29.46 | 29.40 | 0.86% | 48,479 |
| Aug 18, 2025 | 29.30 | 29.44 | 29.11 | 29.21 | 29.15 | -0.38% | 46,206 |
| Aug 15, 2025 | 29.24 | 29.37 | 29.16 | 29.32 | 29.26 | 1.10% | 38,516 |
| Aug 14, 2025 | 28.90 | 29.06 | 28.82 | 29.00 | 28.94 | -0.24% | 51,330 |
| Aug 13, 2025 | 28.65 | 29.07 | 28.61 | 29.07 | 29.01 | 1.96% | 70,007 |
| Aug 12, 2025 | 28.18 | 28.55 | 28.15 | 28.51 | 28.45 | 1.10% | 66,187 |
| Aug 11, 2025 | 28.31 | 28.48 | 28.15 | 28.20 | 28.14 | -0.32% | 75,478 |
| Aug 8, 2025 | 27.93 | 28.29 | 27.93 | 28.29 | 28.23 | 1.47% | 46,200 |
| Aug 7, 2025 | 27.86 | 28.04 | 27.53 | 27.88 | 27.82 | 0.90% | 143,470 |
| Aug 6, 2025 | 28.02 | 28.03 | 27.33 | 27.63 | 27.57 | -2.02% | 65,225 |
| Aug 5, 2025 | 28.24 | 28.28 | 28.05 | 28.20 | 28.14 | -0.46% | 93,653 |
| Aug 4, 2025 | 28.01 | 28.36 | 28.01 | 28.33 | 28.27 | 1.61% | 67,103 |
| Aug 1, 2025 | 27.80 | 27.91 | 27.53 | 27.88 | 27.82 | -0.21% | 89,856 |
| Jul 31, 2025 | 28.57 | 28.65 | 27.84 | 27.94 | 27.88 | -3.49% | 140,250 |
| Jul 30, 2025 | 29.10 | 29.20 | 28.83 | 28.95 | 28.89 | -0.52% | 46,143 |
| Jul 29, 2025 | 28.91 | 29.14 | 28.84 | 29.10 | 29.04 | 0.48% | 77,534 |
| Jul 28, 2025 | 29.17 | 29.24 | 28.96 | 28.96 | 28.90 | -1.13% | 115,715 |
| Jul 25, 2025 | 29.19 | 29.34 | 29.10 | 29.29 | 29.23 | 0.62% | 85,973 |
| Jul 24, 2025 | 29.19 | 29.49 | 29.10 | 29.11 | 29.05 | -0.31% | 94,402 |
| Jul 23, 2025 | 28.86 | 29.20 | 28.84 | 29.20 | 29.14 | 2.31% | 146,292 |
| Jul 22, 2025 | 27.97 | 28.60 | 27.97 | 28.54 | 28.48 | 2.33% | 95,536 |
| Jul 21, 2025 | 28.04 | 28.09 | 27.82 | 27.89 | 27.83 | -0.46% | 131,466 |
| Jul 18, 2025 | 28.45 | 28.48 | 28.00 | 28.02 | 27.96 | -1.48% | 53,255 |
| Jul 17, 2025 | 28.37 | 28.48 | 28.25 | 28.44 | 28.38 | -0.14% | 124,421 |