Invesco S&P 500 Equal Weight Technology ETF (RSPT)
NYSEARCA: RSPT · Real-Time Price · USD
46.51
+0.46 (1.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
RSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.22 | 46.69 | 46.18 | 46.51 | 46.51 | 1.00% | 348,017 |
| Dec 4, 2025 | 45.84 | 46.17 | 45.71 | 46.05 | 46.05 | 0.46% | 200,721 |
| Dec 3, 2025 | 45.25 | 45.84 | 45.11 | 45.84 | 45.84 | 1.06% | 199,846 |
| Dec 2, 2025 | 45.11 | 45.56 | 44.93 | 45.36 | 45.36 | 1.32% | 332,775 |
| Dec 1, 2025 | 44.44 | 45.03 | 44.33 | 44.77 | 44.77 | -0.29% | 269,913 |
| Nov 28, 2025 | 44.50 | 44.91 | 44.49 | 44.90 | 44.90 | 1.35% | 130,130 |
| Nov 26, 2025 | 44.19 | 44.55 | 43.97 | 44.30 | 44.30 | 0.91% | 683,329 |
| Nov 25, 2025 | 43.21 | 44.03 | 42.84 | 43.90 | 43.90 | 1.32% | 1,102,380 |
| Nov 24, 2025 | 42.81 | 43.56 | 42.81 | 43.33 | 43.33 | 1.86% | 3,383,601 |
| Nov 21, 2025 | 42.04 | 42.93 | 41.45 | 42.54 | 42.54 | 1.60% | 2,534,344 |
| Nov 20, 2025 | 44.16 | 44.16 | 41.77 | 41.87 | 41.87 | -3.26% | 1,275,532 |
| Nov 19, 2025 | 43.14 | 43.71 | 43.02 | 43.28 | 43.28 | 0.35% | 433,462 |
| Nov 18, 2025 | 43.28 | 43.53 | 42.77 | 43.13 | 43.13 | -1.30% | 565,350 |
| Nov 17, 2025 | 44.18 | 44.57 | 43.39 | 43.70 | 43.70 | -1.82% | 634,836 |
| Nov 14, 2025 | 43.69 | 45.04 | 43.59 | 44.51 | 44.51 | -0.09% | 313,193 |
| Nov 13, 2025 | 45.50 | 45.58 | 44.36 | 44.55 | 44.55 | -2.79% | 400,872 |
| Nov 12, 2025 | 45.98 | 46.14 | 45.74 | 45.83 | 45.83 | 0.35% | 333,677 |
| Nov 11, 2025 | 45.91 | 45.92 | 45.57 | 45.67 | 45.67 | -0.98% | 174,533 |
| Nov 10, 2025 | 46.01 | 46.23 | 45.60 | 46.12 | 46.12 | 1.81% | 145,308 |
| Nov 7, 2025 | 44.85 | 45.30 | 44.21 | 45.30 | 45.30 | -0.04% | 158,811 |
| Nov 6, 2025 | 46.01 | 46.01 | 45.03 | 45.32 | 45.32 | -1.44% | 243,558 |
| Nov 5, 2025 | 45.28 | 46.28 | 45.28 | 45.98 | 45.98 | 1.57% | 181,585 |
| Nov 4, 2025 | 45.88 | 46.09 | 45.25 | 45.27 | 45.27 | -3.08% | 161,176 |
| Nov 3, 2025 | 46.95 | 47.00 | 46.24 | 46.71 | 46.71 | 0.15% | 440,460 |
| Oct 31, 2025 | 46.65 | 46.85 | 46.25 | 46.64 | 46.64 | 0.84% | 167,370 |
| Oct 30, 2025 | 46.26 | 46.77 | 46.21 | 46.25 | 46.25 | -0.60% | 210,690 |
| Oct 29, 2025 | 46.72 | 46.89 | 46.37 | 46.53 | 46.53 | 0.45% | 273,809 |
| Oct 28, 2025 | 46.41 | 46.59 | 46.17 | 46.32 | 46.32 | -0.47% | 193,044 |
| Oct 27, 2025 | 46.49 | 46.61 | 46.36 | 46.54 | 46.54 | 1.33% | 220,077 |
| Oct 24, 2025 | 46.14 | 46.23 | 45.91 | 45.93 | 45.93 | 0.95% | 125,543 |
| Oct 23, 2025 | 44.68 | 45.55 | 44.68 | 45.50 | 45.50 | 1.45% | 246,412 |
| Oct 22, 2025 | 45.28 | 45.39 | 44.43 | 44.85 | 44.85 | -1.45% | 682,420 |
| Oct 21, 2025 | 45.15 | 45.65 | 45.10 | 45.51 | 45.51 | 0.69% | 212,459 |
| Oct 20, 2025 | 44.97 | 45.36 | 44.97 | 45.20 | 45.20 | 1.16% | 247,685 |
| Oct 17, 2025 | 44.49 | 44.85 | 44.29 | 44.68 | 44.68 | 0.02% | 208,648 |
| Oct 16, 2025 | 45.12 | 45.21 | 44.43 | 44.67 | 44.67 | -0.40% | 455,293 |
| Oct 15, 2025 | 45.00 | 45.10 | 44.28 | 44.85 | 44.85 | 0.99% | 535,545 |
| Oct 14, 2025 | 44.00 | 44.85 | 43.89 | 44.41 | 44.41 | -0.69% | 392,210 |
| Oct 13, 2025 | 44.51 | 44.81 | 44.32 | 44.72 | 44.72 | 2.62% | 430,258 |
| Oct 10, 2025 | 45.64 | 45.72 | 43.55 | 43.58 | 43.58 | -4.37% | 446,602 |
| Oct 9, 2025 | 45.76 | 45.78 | 45.38 | 45.57 | 45.57 | -0.70% | 160,099 |
| Oct 8, 2025 | 45.13 | 45.90 | 45.13 | 45.89 | 45.89 | 2.00% | 280,667 |
| Oct 7, 2025 | 45.91 | 45.93 | 44.82 | 44.99 | 44.99 | -1.38% | 267,521 |
| Oct 6, 2025 | 45.90 | 46.02 | 45.62 | 45.62 | 45.62 | 0.97% | 238,367 |
| Oct 3, 2025 | 45.44 | 45.71 | 45.16 | 45.18 | 45.18 | -0.37% | 317,918 |
| Oct 2, 2025 | 45.41 | 45.50 | 45.11 | 45.35 | 45.35 | 0.82% | 387,384 |
| Oct 1, 2025 | 44.30 | 45.04 | 44.30 | 44.98 | 44.98 | 0.90% | 167,232 |
| Sep 30, 2025 | 44.36 | 44.64 | 44.14 | 44.58 | 44.58 | 0.36% | 270,146 |
| Sep 29, 2025 | 44.56 | 44.67 | 44.40 | 44.42 | 44.42 | 0.43% | 199,085 |
| Sep 26, 2025 | 44.02 | 44.27 | 43.85 | 44.23 | 44.23 | 0.64% | 237,433 |
| Sep 25, 2025 | 43.76 | 44.00 | 43.48 | 43.95 | 43.95 | -0.68% | 199,610 |
| Sep 24, 2025 | 44.64 | 44.64 | 44.07 | 44.25 | 44.25 | -0.65% | 196,089 |
| Sep 23, 2025 | 44.86 | 44.98 | 44.39 | 44.54 | 44.54 | -0.58% | 235,596 |
| Sep 22, 2025 | 44.17 | 44.85 | 44.17 | 44.80 | 44.80 | 1.11% | 349,165 |
| Sep 19, 2025 | 44.35 | 44.36 | 43.97 | 44.31 | 44.27 | 0.25% | 472,274 |
| Sep 18, 2025 | 43.88 | 44.27 | 43.78 | 44.20 | 44.16 | 2.36% | 684,414 |
| Sep 17, 2025 | 43.09 | 43.47 | 42.75 | 43.18 | 43.14 | 0.28% | 315,466 |
| Sep 16, 2025 | 43.17 | 43.23 | 42.91 | 43.06 | 43.02 | -0.02% | 189,551 |
| Sep 15, 2025 | 42.82 | 43.11 | 42.75 | 43.07 | 43.03 | 1.01% | 222,285 |
| Sep 12, 2025 | 43.04 | 43.04 | 42.64 | 42.64 | 42.60 | -0.98% | 101,924 |
| Sep 11, 2025 | 42.84 | 43.16 | 42.84 | 43.06 | 43.02 | 1.10% | 199,059 |
| Sep 10, 2025 | 42.72 | 42.92 | 42.43 | 42.59 | 42.55 | 0.28% | 197,173 |
| Sep 9, 2025 | 42.39 | 42.51 | 42.16 | 42.47 | 42.43 | 0.14% | 238,900 |
| Sep 8, 2025 | 42.38 | 42.42 | 42.19 | 42.41 | 42.37 | 0.45% | 237,923 |
| Sep 5, 2025 | 42.17 | 42.39 | 41.73 | 42.22 | 42.18 | 1.00% | 124,329 |
| Sep 4, 2025 | 41.35 | 41.81 | 41.19 | 41.80 | 41.76 | 0.77% | 219,424 |
| Sep 3, 2025 | 41.36 | 41.48 | 41.16 | 41.48 | 41.44 | 0.34% | 303,128 |
| Sep 2, 2025 | 40.86 | 41.34 | 40.76 | 41.34 | 41.30 | -0.82% | 287,115 |
| Aug 29, 2025 | 42.04 | 42.05 | 41.53 | 41.68 | 41.64 | -1.19% | 264,019 |
| Aug 28, 2025 | 41.88 | 42.25 | 41.88 | 42.18 | 42.14 | 0.98% | 373,735 |
| Aug 27, 2025 | 41.47 | 41.81 | 41.44 | 41.77 | 41.73 | 0.60% | 202,907 |
| Aug 26, 2025 | 41.47 | 41.71 | 41.43 | 41.52 | 41.48 | 0.12% | 257,362 |
| Aug 25, 2025 | 41.55 | 41.64 | 41.45 | 41.47 | 41.43 | -0.43% | 233,737 |
| Aug 22, 2025 | 40.81 | 41.85 | 40.81 | 41.65 | 41.61 | 2.13% | 1,238,045 |
| Aug 21, 2025 | 40.85 | 40.92 | 40.61 | 40.78 | 40.74 | -0.37% | 122,443 |
| Aug 20, 2025 | 41.06 | 41.06 | 40.35 | 40.93 | 40.89 | -0.68% | 233,401 |
| Aug 19, 2025 | 41.57 | 41.78 | 41.16 | 41.21 | 41.17 | -0.94% | 211,875 |
| Aug 18, 2025 | 41.28 | 41.63 | 41.28 | 41.60 | 41.56 | 0.70% | 115,964 |
| Aug 15, 2025 | 41.48 | 41.48 | 41.17 | 41.31 | 41.27 | -0.58% | 561,732 |
| Aug 14, 2025 | 41.43 | 41.61 | 41.26 | 41.55 | 41.51 | -0.60% | 255,850 |
| Aug 13, 2025 | 41.64 | 41.82 | 41.56 | 41.80 | 41.76 | 0.84% | 417,239 |
| Aug 12, 2025 | 40.79 | 41.46 | 40.73 | 41.45 | 41.41 | 2.17% | 495,648 |
| Aug 11, 2025 | 40.93 | 41.29 | 40.50 | 40.57 | 40.53 | -0.73% | 278,731 |
| Aug 8, 2025 | 40.81 | 41.05 | 40.80 | 40.87 | 40.83 | 0.39% | 146,202 |
| Aug 7, 2025 | 41.27 | 41.36 | 40.40 | 40.71 | 40.67 | -0.51% | 295,973 |
| Aug 6, 2025 | 40.77 | 40.95 | 40.52 | 40.92 | 40.88 | 0.39% | 238,078 |
| Aug 5, 2025 | 41.45 | 41.45 | 40.60 | 40.76 | 40.72 | -1.38% | 275,118 |
| Aug 4, 2025 | 41.13 | 41.36 | 41.01 | 41.33 | 41.29 | 1.45% | 197,904 |
| Aug 1, 2025 | 40.92 | 41.10 | 40.29 | 40.74 | 40.70 | -1.85% | 275,818 |
| Jul 31, 2025 | 42.12 | 42.21 | 41.42 | 41.51 | 41.47 | -1.31% | 425,967 |
| Jul 30, 2025 | 42.17 | 42.32 | 41.78 | 42.06 | 42.02 | -0.07% | 331,101 |
| Jul 29, 2025 | 42.27 | 42.51 | 41.93 | 42.09 | 42.05 | 0.14% | 155,394 |
| Jul 28, 2025 | 41.92 | 42.03 | 41.85 | 42.03 | 41.99 | 0.74% | 197,188 |
| Jul 25, 2025 | 41.47 | 41.74 | 41.47 | 41.72 | 41.68 | 0.46% | 81,529 |
| Jul 24, 2025 | 41.57 | 41.62 | 41.40 | 41.53 | 41.49 | -0.24% | 102,501 |
| Jul 23, 2025 | 41.55 | 41.67 | 41.35 | 41.63 | 41.59 | 0.41% | 126,939 |
| Jul 22, 2025 | 41.53 | 41.65 | 41.14 | 41.46 | 41.42 | -0.34% | 128,632 |
| Jul 21, 2025 | 41.64 | 41.89 | 41.57 | 41.60 | 41.56 | 0.07% | 167,372 |
| Jul 18, 2025 | 41.63 | 41.63 | 41.43 | 41.57 | 41.53 | 0.46% | 210,450 |
| Jul 17, 2025 | 40.98 | 41.41 | 40.97 | 41.38 | 41.34 | 1.00% | 423,806 |