Invesco S&P 500 Equal Weight Technology ETF (RSPT)
NYSEARCA: RSPT · Real-Time Price · USD
51.69
-1.08 (-2.05%)
At close: Apr 28, 2026, 4:00 PM EDT
52.18
+0.49 (0.95%)
After-hours: Apr 28, 2026, 7:46 PM EDT
RSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 51.84 | 52.31 | 51.35 | 51.69 | 51.69 | -2.05% | 223,320 |
| Apr 27, 2026 | 53.11 | 53.11 | 52.46 | 52.77 | 52.77 | -0.58% | 599,193 |
| Apr 24, 2026 | 52.77 | 53.14 | 52.30 | 53.08 | 53.08 | 2.08% | 335,885 |
| Apr 23, 2026 | 52.17 | 52.44 | 51.22 | 52.00 | 52.00 | -1.27% | 355,622 |
| Apr 22, 2026 | 52.69 | 52.73 | 52.31 | 52.67 | 52.67 | 1.06% | 316,287 |
| Apr 21, 2026 | 52.11 | 52.71 | 51.95 | 52.12 | 52.12 | 0.58% | 431,391 |
| Apr 20, 2026 | 51.36 | 51.85 | 51.32 | 51.82 | 51.82 | 0.80% | 220,535 |
| Apr 17, 2026 | 51.32 | 51.60 | 51.16 | 51.41 | 51.41 | 1.56% | 435,081 |
| Apr 16, 2026 | 49.99 | 50.65 | 49.86 | 50.62 | 50.62 | 2.02% | 245,891 |
| Apr 15, 2026 | 49.27 | 49.64 | 48.98 | 49.62 | 49.62 | 0.92% | 400,939 |
| Apr 14, 2026 | 49.41 | 49.41 | 48.84 | 49.17 | 49.17 | 0.33% | 357,920 |
| Apr 13, 2026 | 47.52 | 49.04 | 47.52 | 49.01 | 49.01 | 2.94% | 324,076 |
| Apr 10, 2026 | 48.24 | 48.24 | 47.56 | 47.61 | 47.61 | -0.81% | 881,123 |
| Apr 9, 2026 | 48.31 | 48.48 | 47.63 | 48.00 | 48.00 | -0.76% | 326,483 |
| Apr 8, 2026 | 48.65 | 49.00 | 48.04 | 48.37 | 48.37 | 3.31% | 1,074,812 |
| Apr 7, 2026 | 46.31 | 46.83 | 45.95 | 46.82 | 46.82 | 0.52% | 244,129 |
| Apr 6, 2026 | 46.59 | 46.79 | 46.27 | 46.58 | 46.58 | 0.39% | 327,571 |
| Apr 2, 2026 | 44.81 | 46.62 | 44.81 | 46.40 | 46.40 | 1.11% | 758,372 |
| Apr 1, 2026 | 45.62 | 46.30 | 45.59 | 45.89 | 45.89 | 1.39% | 1,894,174 |
| Mar 31, 2026 | 44.10 | 45.27 | 43.94 | 45.26 | 45.26 | 4.02% | 392,555 |
| Mar 30, 2026 | 44.87 | 45.01 | 43.20 | 43.51 | 43.51 | -1.85% | 338,701 |
| Mar 27, 2026 | 44.79 | 44.90 | 44.17 | 44.33 | 44.33 | -2.01% | 922,067 |
| Mar 26, 2026 | 46.00 | 46.37 | 45.20 | 45.24 | 45.24 | -2.88% | 266,801 |
| Mar 25, 2026 | 46.70 | 47.00 | 46.18 | 46.58 | 46.58 | 0.60% | 196,066 |
| Mar 24, 2026 | 45.97 | 46.52 | 45.52 | 46.30 | 46.30 | -0.06% | 470,642 |
| Mar 23, 2026 | 46.48 | 47.15 | 46.11 | 46.33 | 46.33 | 1.27% | 340,212 |
| Mar 20, 2026 | 46.81 | 46.81 | 45.40 | 45.75 | 45.71 | -2.70% | 733,420 |
| Mar 19, 2026 | 45.79 | 47.27 | 45.67 | 47.02 | 46.98 | 0.99% | 190,619 |
| Mar 18, 2026 | 46.78 | 47.17 | 46.54 | 46.56 | 46.52 | -0.70% | 212,292 |
| Mar 17, 2026 | 46.65 | 47.04 | 46.61 | 46.89 | 46.85 | 0.97% | 306,302 |
| Mar 16, 2026 | 46.36 | 46.79 | 46.33 | 46.44 | 46.40 | 1.71% | 908,121 |
| Mar 13, 2026 | 45.79 | 46.27 | 45.40 | 45.66 | 45.62 | 0.46% | 139,968 |
| Mar 12, 2026 | 46.08 | 46.32 | 45.42 | 45.45 | 45.41 | -2.22% | 188,892 |
| Mar 11, 2026 | 46.53 | 46.72 | 46.17 | 46.48 | 46.44 | 0.35% | 174,742 |
| Mar 10, 2026 | 46.45 | 47.04 | 46.08 | 46.32 | 46.28 | -0.19% | 202,716 |
| Mar 9, 2026 | 44.88 | 46.51 | 44.77 | 46.41 | 46.37 | 1.89% | 239,842 |
| Mar 6, 2026 | 45.74 | 46.30 | 45.36 | 45.55 | 45.51 | -2.40% | 185,614 |
| Mar 5, 2026 | 46.52 | 47.45 | 46.07 | 46.67 | 46.63 | -0.66% | 623,935 |
| Mar 4, 2026 | 46.62 | 47.13 | 46.34 | 46.98 | 46.94 | 1.75% | 184,730 |
| Mar 3, 2026 | 45.69 | 46.56 | 45.12 | 46.17 | 46.13 | -1.95% | 267,210 |
| Mar 2, 2026 | 46.35 | 47.27 | 46.35 | 47.09 | 47.05 | -0.19% | 350,363 |
| Feb 27, 2026 | 46.57 | 47.19 | 46.49 | 47.18 | 47.14 | -0.38% | 257,988 |
| Feb 26, 2026 | 47.77 | 47.83 | 46.70 | 47.36 | 47.32 | -0.23% | 253,037 |
| Feb 25, 2026 | 46.83 | 47.54 | 46.81 | 47.47 | 47.43 | 1.74% | 144,067 |
| Feb 24, 2026 | 46.40 | 47.11 | 46.21 | 46.66 | 46.62 | 1.26% | 251,504 |
| Feb 23, 2026 | 46.74 | 46.78 | 45.83 | 46.08 | 46.04 | -2.02% | 242,085 |
| Feb 20, 2026 | 46.42 | 47.51 | 46.42 | 47.03 | 46.99 | 0.49% | 243,136 |
| Feb 19, 2026 | 46.77 | 46.87 | 46.39 | 46.80 | 46.76 | -0.68% | 202,904 |
| Feb 18, 2026 | 46.69 | 47.52 | 46.51 | 47.12 | 47.08 | 1.05% | 251,144 |
| Feb 17, 2026 | 46.80 | 46.97 | 46.11 | 46.63 | 46.59 | -1.12% | 1,375,558 |
| Feb 13, 2026 | 46.49 | 47.51 | 45.98 | 47.16 | 47.12 | 1.53% | 327,036 |
| Feb 12, 2026 | 47.83 | 48.23 | 46.27 | 46.45 | 46.41 | -2.17% | 555,355 |
| Feb 11, 2026 | 47.91 | 48.00 | 46.87 | 47.48 | 47.44 | 0.51% | 375,486 |
| Feb 10, 2026 | 47.40 | 47.66 | 47.15 | 47.24 | 47.20 | -0.27% | 154,068 |
| Feb 9, 2026 | 46.52 | 47.61 | 46.34 | 47.37 | 47.33 | 1.24% | 237,785 |
| Feb 6, 2026 | 45.98 | 46.89 | 45.70 | 46.79 | 46.75 | 3.70% | 376,933 |
| Feb 5, 2026 | 45.32 | 45.97 | 44.92 | 45.12 | 45.08 | -1.68% | 421,994 |
| Feb 4, 2026 | 46.43 | 46.60 | 45.22 | 45.89 | 45.85 | -1.71% | 541,014 |
| Feb 3, 2026 | 47.80 | 47.81 | 45.95 | 46.69 | 46.65 | -2.36% | 610,201 |
| Feb 2, 2026 | 46.77 | 48.04 | 46.77 | 47.82 | 47.78 | 1.94% | 532,747 |
| Jan 30, 2026 | 47.83 | 48.10 | 46.50 | 46.91 | 46.87 | -2.25% | 328,301 |
| Jan 29, 2026 | 48.57 | 48.58 | 46.97 | 47.99 | 47.95 | -1.56% | 578,889 |
| Jan 28, 2026 | 48.47 | 48.96 | 48.47 | 48.75 | 48.71 | 1.46% | 521,188 |
| Jan 27, 2026 | 47.99 | 48.14 | 47.73 | 48.05 | 48.01 | 0.95% | 298,020 |
| Jan 26, 2026 | 47.30 | 47.73 | 47.24 | 47.60 | 47.56 | 0.80% | 251,345 |
| Jan 23, 2026 | 47.47 | 47.57 | 47.05 | 47.22 | 47.18 | -1.01% | 213,751 |
| Jan 22, 2026 | 48.00 | 48.00 | 47.49 | 47.70 | 47.66 | 0.78% | 243,639 |
| Jan 21, 2026 | 46.53 | 47.60 | 46.45 | 47.33 | 47.29 | 2.53% | 419,101 |
| Jan 20, 2026 | 46.28 | 46.85 | 46.07 | 46.16 | 46.12 | -2.16% | 413,227 |
| Jan 16, 2026 | 47.53 | 47.60 | 47.02 | 47.18 | 47.14 | 0.04% | 468,607 |
| Jan 15, 2026 | 47.57 | 47.78 | 47.14 | 47.16 | 47.12 | 0.64% | 281,869 |
| Jan 14, 2026 | 46.90 | 47.15 | 46.50 | 46.86 | 46.82 | -0.55% | 272,924 |
| Jan 13, 2026 | 47.37 | 47.50 | 46.96 | 47.12 | 47.08 | -0.36% | 191,306 |
| Jan 12, 2026 | 46.87 | 47.35 | 46.87 | 47.29 | 47.25 | 0.36% | 161,451 |
| Jan 9, 2026 | 46.58 | 47.25 | 46.43 | 47.12 | 47.08 | 1.49% | 153,627 |
| Jan 8, 2026 | 46.74 | 46.74 | 46.14 | 46.43 | 46.39 | -1.19% | 325,196 |
| Jan 7, 2026 | 47.26 | 47.29 | 46.84 | 46.99 | 46.95 | -0.99% | 419,244 |
| Jan 6, 2026 | 46.31 | 47.51 | 46.31 | 47.46 | 47.42 | 2.95% | 373,377 |
| Jan 5, 2026 | 46.20 | 46.58 | 46.04 | 46.10 | 46.06 | 0.74% | 477,266 |
| Jan 2, 2026 | 45.99 | 46.10 | 45.46 | 45.76 | 45.72 | 0.55% | 337,949 |
| Dec 31, 2025 | 46.08 | 46.08 | 45.49 | 45.51 | 45.47 | -1.28% | 169,148 |
| Dec 30, 2025 | 46.25 | 46.35 | 46.08 | 46.10 | 46.06 | -0.37% | 162,873 |
| Dec 29, 2025 | 46.19 | 46.55 | 46.12 | 46.27 | 46.23 | -0.52% | 480,660 |
| Dec 26, 2025 | 46.54 | 46.54 | 46.38 | 46.51 | 46.47 | 0.22% | 108,097 |
| Dec 24, 2025 | 46.30 | 46.47 | 46.30 | 46.41 | 46.37 | 0.19% | 149,040 |
| Dec 23, 2025 | 46.26 | 46.35 | 46.04 | 46.32 | 46.28 | -0.28% | 190,791 |
| Dec 22, 2025 | 46.59 | 46.61 | 46.26 | 46.45 | 46.41 | 0.63% | 259,896 |
| Dec 19, 2025 | 45.65 | 46.32 | 45.65 | 46.16 | 46.08 | 1.70% | 190,803 |
| Dec 18, 2025 | 45.59 | 45.76 | 45.17 | 45.39 | 45.31 | 1.48% | 233,057 |
| Dec 17, 2025 | 45.75 | 45.95 | 44.72 | 44.73 | 44.65 | -1.93% | 235,999 |
| Dec 16, 2025 | 45.61 | 45.90 | 45.30 | 45.61 | 45.53 | -0.15% | 408,796 |
| Dec 15, 2025 | 46.30 | 46.42 | 45.64 | 45.68 | 45.60 | -0.67% | 175,891 |
| Dec 12, 2025 | 47.30 | 47.30 | 45.86 | 45.99 | 45.91 | -3.08% | 323,225 |
| Dec 11, 2025 | 47.02 | 47.48 | 46.52 | 47.45 | 47.37 | 0.21% | 297,710 |
| Dec 10, 2025 | 46.62 | 47.55 | 46.51 | 47.35 | 47.27 | 1.35% | 282,793 |
| Dec 9, 2025 | 46.52 | 46.92 | 46.45 | 46.72 | 46.64 | 0.11% | 180,729 |
| Dec 8, 2025 | 46.76 | 46.92 | 46.50 | 46.67 | 46.59 | 0.34% | 198,713 |
| Dec 5, 2025 | 46.22 | 46.69 | 46.18 | 46.51 | 46.43 | 1.00% | 348,046 |
| Dec 4, 2025 | 45.84 | 46.17 | 45.71 | 46.05 | 45.97 | 0.46% | 200,721 |
| Dec 3, 2025 | 45.25 | 45.84 | 45.11 | 45.84 | 45.76 | 1.06% | 199,846 |