Invesco S&P 500 Equal Weight Technology ETF (RSPT)
NYSEARCA: RSPT · Real-Time Price · USD
45.55
-1.12 (-2.40%)
Mar 6, 2026, 4:00 PM EST - Market closed
RSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.74 | 46.30 | 45.36 | 45.55 | 45.55 | -2.40% | 185,251 |
| Mar 5, 2026 | 46.52 | 47.45 | 46.07 | 46.67 | 46.67 | -0.66% | 623,929 |
| Mar 4, 2026 | 46.62 | 47.13 | 46.34 | 46.98 | 46.98 | 1.75% | 184,655 |
| Mar 3, 2026 | 45.69 | 46.56 | 45.12 | 46.17 | 46.17 | -1.95% | 267,210 |
| Mar 2, 2026 | 46.35 | 47.27 | 46.35 | 47.09 | 47.09 | -0.19% | 350,328 |
| Feb 27, 2026 | 46.57 | 47.19 | 46.49 | 47.18 | 47.18 | -0.38% | 257,792 |
| Feb 26, 2026 | 47.77 | 47.83 | 46.70 | 47.36 | 47.36 | -0.23% | 253,034 |
| Feb 25, 2026 | 46.83 | 47.54 | 46.81 | 47.47 | 47.47 | 1.74% | 143,961 |
| Feb 24, 2026 | 46.40 | 47.11 | 46.21 | 46.66 | 46.66 | 1.26% | 251,502 |
| Feb 23, 2026 | 46.74 | 46.78 | 45.83 | 46.08 | 46.08 | -2.02% | 241,795 |
| Feb 20, 2026 | 46.42 | 47.51 | 46.42 | 47.03 | 47.03 | 0.49% | 243,136 |
| Feb 19, 2026 | 46.77 | 46.87 | 46.39 | 46.80 | 46.80 | -0.68% | 199,138 |
| Feb 18, 2026 | 46.69 | 47.52 | 46.51 | 47.12 | 47.12 | 1.05% | 251,144 |
| Feb 17, 2026 | 46.80 | 46.97 | 46.11 | 46.63 | 46.63 | -1.12% | 1,375,550 |
| Feb 13, 2026 | 46.49 | 47.51 | 45.98 | 47.16 | 47.16 | 1.53% | 327,036 |
| Feb 12, 2026 | 47.83 | 48.23 | 46.27 | 46.45 | 46.45 | -2.17% | 555,065 |
| Feb 11, 2026 | 47.91 | 48.00 | 46.87 | 47.48 | 47.48 | 0.51% | 375,398 |
| Feb 10, 2026 | 47.40 | 47.66 | 47.15 | 47.24 | 47.24 | -0.27% | 153,924 |
| Feb 9, 2026 | 46.52 | 47.61 | 46.34 | 47.37 | 47.37 | 1.24% | 237,231 |
| Feb 6, 2026 | 45.98 | 46.89 | 45.70 | 46.79 | 46.79 | 3.70% | 376,933 |
| Feb 5, 2026 | 45.32 | 45.97 | 44.92 | 45.12 | 45.12 | -1.68% | 421,883 |
| Feb 4, 2026 | 46.43 | 46.60 | 45.22 | 45.89 | 45.89 | -1.71% | 540,564 |
| Feb 3, 2026 | 47.80 | 47.81 | 45.95 | 46.69 | 46.69 | -2.36% | 609,202 |
| Feb 2, 2026 | 46.77 | 48.04 | 46.77 | 47.82 | 47.82 | 1.94% | 532,747 |
| Jan 30, 2026 | 47.83 | 48.10 | 46.50 | 46.91 | 46.91 | -2.25% | 328,301 |
| Jan 29, 2026 | 48.57 | 48.58 | 46.97 | 47.99 | 47.99 | -1.56% | 578,563 |
| Jan 28, 2026 | 48.47 | 48.96 | 48.47 | 48.75 | 48.75 | 1.46% | 508,052 |
| Jan 27, 2026 | 47.99 | 48.14 | 47.73 | 48.05 | 48.05 | 0.95% | 298,020 |
| Jan 26, 2026 | 47.30 | 47.73 | 47.24 | 47.60 | 47.60 | 0.80% | 251,323 |
| Jan 23, 2026 | 47.47 | 47.57 | 47.05 | 47.22 | 47.22 | -1.01% | 213,446 |
| Jan 22, 2026 | 48.00 | 48.00 | 47.49 | 47.70 | 47.70 | 0.78% | 243,639 |
| Jan 21, 2026 | 46.53 | 47.60 | 46.45 | 47.33 | 47.33 | 2.53% | 417,929 |
| Jan 20, 2026 | 46.28 | 46.85 | 46.07 | 46.16 | 46.16 | -2.16% | 413,225 |
| Jan 16, 2026 | 47.53 | 47.60 | 47.02 | 47.18 | 47.18 | 0.04% | 468,607 |
| Jan 15, 2026 | 47.57 | 47.78 | 47.14 | 47.16 | 47.16 | 0.64% | 281,819 |
| Jan 14, 2026 | 46.90 | 47.15 | 46.50 | 46.86 | 46.86 | -0.55% | 272,923 |
| Jan 13, 2026 | 47.37 | 47.50 | 46.96 | 47.12 | 47.12 | -0.36% | 191,306 |
| Jan 12, 2026 | 46.87 | 47.35 | 46.87 | 47.29 | 47.29 | 0.36% | 161,451 |
| Jan 9, 2026 | 46.58 | 47.25 | 46.43 | 47.12 | 47.12 | 1.49% | 153,627 |
| Jan 8, 2026 | 46.74 | 46.74 | 46.14 | 46.43 | 46.43 | -1.19% | 325,196 |
| Jan 7, 2026 | 47.26 | 47.29 | 46.84 | 46.99 | 46.99 | -0.99% | 419,244 |
| Jan 6, 2026 | 46.31 | 47.51 | 46.31 | 47.46 | 47.46 | 2.95% | 372,502 |
| Jan 5, 2026 | 46.20 | 46.58 | 46.04 | 46.10 | 46.10 | 0.74% | 477,261 |
| Jan 2, 2026 | 45.99 | 46.10 | 45.46 | 45.76 | 45.76 | 0.55% | 337,940 |
| Dec 31, 2025 | 46.08 | 46.08 | 45.49 | 45.51 | 45.51 | -1.28% | 169,148 |
| Dec 30, 2025 | 46.25 | 46.35 | 46.08 | 46.10 | 46.10 | -0.37% | 162,743 |
| Dec 29, 2025 | 46.19 | 46.55 | 46.12 | 46.27 | 46.27 | -0.52% | 480,644 |
| Dec 26, 2025 | 46.54 | 46.54 | 46.38 | 46.51 | 46.51 | 0.22% | 108,095 |
| Dec 24, 2025 | 46.30 | 46.47 | 46.30 | 46.41 | 46.41 | 0.19% | 148,726 |
| Dec 23, 2025 | 46.26 | 46.35 | 46.04 | 46.32 | 46.32 | -0.28% | 189,291 |
| Dec 22, 2025 | 46.59 | 46.61 | 46.26 | 46.45 | 46.45 | 0.63% | 259,896 |
| Dec 19, 2025 | 45.65 | 46.32 | 45.65 | 46.16 | 46.12 | 1.70% | 190,803 |
| Dec 18, 2025 | 45.59 | 45.76 | 45.17 | 45.39 | 45.35 | 1.48% | 233,057 |
| Dec 17, 2025 | 45.75 | 45.95 | 44.72 | 44.73 | 44.69 | -1.93% | 235,999 |
| Dec 16, 2025 | 45.61 | 45.90 | 45.30 | 45.61 | 45.57 | -0.15% | 408,796 |
| Dec 15, 2025 | 46.30 | 46.42 | 45.64 | 45.68 | 45.64 | -0.67% | 175,891 |
| Dec 12, 2025 | 47.30 | 47.30 | 45.86 | 45.99 | 45.95 | -3.08% | 323,225 |
| Dec 11, 2025 | 47.02 | 47.48 | 46.52 | 47.45 | 47.41 | 0.21% | 297,710 |
| Dec 10, 2025 | 46.62 | 47.55 | 46.51 | 47.35 | 47.31 | 1.35% | 282,793 |
| Dec 9, 2025 | 46.52 | 46.92 | 46.45 | 46.72 | 46.68 | 0.11% | 180,729 |
| Dec 8, 2025 | 46.76 | 46.92 | 46.50 | 46.67 | 46.63 | 0.34% | 198,713 |
| Dec 5, 2025 | 46.22 | 46.69 | 46.18 | 46.51 | 46.47 | 1.00% | 348,046 |
| Dec 4, 2025 | 45.84 | 46.17 | 45.71 | 46.05 | 46.01 | 0.46% | 200,721 |
| Dec 3, 2025 | 45.25 | 45.84 | 45.11 | 45.84 | 45.80 | 1.06% | 199,846 |
| Dec 2, 2025 | 45.11 | 45.56 | 44.93 | 45.36 | 45.32 | 1.32% | 332,852 |
| Dec 1, 2025 | 44.44 | 45.03 | 44.33 | 44.77 | 44.73 | -0.29% | 269,913 |
| Nov 28, 2025 | 44.50 | 44.91 | 44.49 | 44.90 | 44.86 | 1.35% | 130,158 |
| Nov 26, 2025 | 44.19 | 44.55 | 43.97 | 44.30 | 44.26 | 0.91% | 683,330 |
| Nov 25, 2025 | 43.21 | 44.03 | 42.84 | 43.90 | 43.86 | 1.32% | 1,102,380 |
| Nov 24, 2025 | 42.81 | 43.56 | 42.81 | 43.33 | 43.29 | 1.86% | 3,383,601 |
| Nov 21, 2025 | 42.04 | 42.93 | 41.45 | 42.54 | 42.50 | 1.60% | 2,534,344 |
| Nov 20, 2025 | 44.16 | 44.16 | 41.77 | 41.87 | 41.83 | -3.26% | 1,275,532 |
| Nov 19, 2025 | 43.14 | 43.71 | 43.02 | 43.28 | 43.24 | 0.35% | 433,462 |
| Nov 18, 2025 | 43.28 | 43.53 | 42.77 | 43.13 | 43.09 | -1.30% | 565,350 |
| Nov 17, 2025 | 44.18 | 44.57 | 43.39 | 43.70 | 43.66 | -1.82% | 634,836 |
| Nov 14, 2025 | 43.69 | 45.04 | 43.59 | 44.51 | 44.47 | -0.09% | 313,193 |
| Nov 13, 2025 | 45.50 | 45.58 | 44.36 | 44.55 | 44.51 | -2.79% | 400,872 |
| Nov 12, 2025 | 45.98 | 46.14 | 45.74 | 45.83 | 45.79 | 0.35% | 333,677 |
| Nov 11, 2025 | 45.91 | 45.92 | 45.57 | 45.67 | 45.63 | -0.98% | 174,533 |
| Nov 10, 2025 | 46.01 | 46.23 | 45.60 | 46.12 | 46.08 | 1.81% | 145,308 |
| Nov 7, 2025 | 44.85 | 45.30 | 44.21 | 45.30 | 45.26 | -0.04% | 158,811 |
| Nov 6, 2025 | 46.01 | 46.01 | 45.03 | 45.32 | 45.28 | -1.44% | 243,558 |
| Nov 5, 2025 | 45.28 | 46.28 | 45.28 | 45.98 | 45.94 | 1.57% | 181,585 |
| Nov 4, 2025 | 45.88 | 46.09 | 45.25 | 45.27 | 45.23 | -3.08% | 161,176 |
| Nov 3, 2025 | 46.95 | 47.00 | 46.24 | 46.71 | 46.67 | 0.15% | 440,460 |
| Oct 31, 2025 | 46.65 | 46.85 | 46.25 | 46.64 | 46.60 | 0.84% | 167,370 |
| Oct 30, 2025 | 46.26 | 46.77 | 46.21 | 46.25 | 46.21 | -0.60% | 210,690 |
| Oct 29, 2025 | 46.72 | 46.89 | 46.37 | 46.53 | 46.49 | 0.45% | 273,809 |
| Oct 28, 2025 | 46.41 | 46.59 | 46.17 | 46.32 | 46.28 | -0.47% | 193,044 |
| Oct 27, 2025 | 46.49 | 46.61 | 46.36 | 46.54 | 46.50 | 1.33% | 220,077 |
| Oct 24, 2025 | 46.14 | 46.23 | 45.91 | 45.93 | 45.89 | 0.95% | 125,543 |
| Oct 23, 2025 | 44.68 | 45.55 | 44.68 | 45.50 | 45.46 | 1.45% | 246,412 |
| Oct 22, 2025 | 45.28 | 45.39 | 44.43 | 44.85 | 44.81 | -1.45% | 682,420 |
| Oct 21, 2025 | 45.15 | 45.65 | 45.10 | 45.51 | 45.47 | 0.69% | 212,459 |
| Oct 20, 2025 | 44.97 | 45.36 | 44.97 | 45.20 | 45.16 | 1.16% | 247,685 |
| Oct 17, 2025 | 44.49 | 44.85 | 44.29 | 44.68 | 44.64 | 0.02% | 208,648 |
| Oct 16, 2025 | 45.12 | 45.21 | 44.43 | 44.67 | 44.63 | -0.40% | 455,293 |
| Oct 15, 2025 | 45.00 | 45.10 | 44.28 | 44.85 | 44.81 | 0.99% | 535,545 |
| Oct 14, 2025 | 44.00 | 44.85 | 43.89 | 44.41 | 44.37 | -0.69% | 392,210 |
| Oct 13, 2025 | 44.51 | 44.81 | 44.32 | 44.72 | 44.68 | 2.62% | 430,258 |