Invesco S&P 500 Equal Weight Technology ETF (RSPT)
NYSEARCA: RSPT · Real-Time Price · USD
61.84
-1.23 (-1.95%)
Jun 26, 2026, 4:00 PM EDT - Market closed
RSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 61.81 | 62.25 | 61.49 | 61.84 | 61.84 | -1.95% | 1,077,087 |
| Jun 25, 2026 | 63.94 | 63.94 | 61.85 | 63.07 | 63.07 | 1.24% | 884,863 |
| Jun 24, 2026 | 62.15 | 63.12 | 61.63 | 62.30 | 62.30 | -0.05% | 603,722 |
| Jun 23, 2026 | 62.25 | 63.00 | 62.05 | 62.33 | 62.33 | -3.45% | 849,164 |
| Jun 22, 2026 | 64.41 | 65.11 | 63.89 | 64.56 | 64.56 | 1.05% | 597,601 |
| Jun 18, 2026 | 63.95 | 64.13 | 63.37 | 63.93 | 63.89 | 2.32% | 748,910 |
| Jun 17, 2026 | 63.84 | 64.10 | 62.40 | 62.48 | 62.44 | -0.98% | 711,124 |
| Jun 16, 2026 | 64.77 | 65.40 | 63.05 | 63.10 | 63.06 | -2.52% | 792,216 |
| Jun 15, 2026 | 64.67 | 64.95 | 64.33 | 64.73 | 64.69 | 3.16% | 754,678 |
| Jun 12, 2026 | 61.89 | 63.07 | 61.26 | 62.75 | 62.71 | 1.46% | 700,815 |
| Jun 11, 2026 | 60.18 | 61.98 | 59.76 | 61.85 | 61.81 | 3.51% | 920,884 |
| Jun 10, 2026 | 60.57 | 61.98 | 59.68 | 59.75 | 59.71 | -2.78% | 965,247 |
| Jun 9, 2026 | 63.23 | 63.80 | 58.70 | 61.46 | 61.42 | -2.10% | 2,308,852 |
| Jun 8, 2026 | 63.15 | 63.59 | 62.34 | 62.78 | 62.74 | 1.82% | 600,282 |
| Jun 5, 2026 | 64.63 | 64.68 | 61.47 | 61.66 | 61.62 | -6.72% | 1,066,641 |
| Jun 4, 2026 | 65.55 | 66.62 | 65.00 | 66.10 | 66.06 | -1.31% | 1,029,349 |
| Jun 3, 2026 | 67.27 | 67.47 | 65.95 | 66.98 | 66.93 | -0.76% | 539,762 |
| Jun 2, 2026 | 66.79 | 67.49 | 66.64 | 67.49 | 67.44 | 1.73% | 764,178 |
| Jun 1, 2026 | 64.59 | 66.43 | 64.50 | 66.34 | 66.30 | 2.96% | 784,241 |
| May 29, 2026 | 63.89 | 64.55 | 63.66 | 64.43 | 64.39 | 3.04% | 529,456 |
| May 28, 2026 | 62.29 | 63.03 | 61.59 | 62.53 | 62.49 | 0.99% | 332,649 |
| May 27, 2026 | 62.75 | 62.75 | 61.40 | 61.92 | 61.88 | -0.75% | 508,609 |
| May 26, 2026 | 61.80 | 62.57 | 61.34 | 62.39 | 62.35 | 2.38% | 621,099 |
| May 22, 2026 | 59.88 | 61.16 | 59.88 | 60.94 | 60.90 | 2.71% | 445,613 |
| May 21, 2026 | 58.04 | 59.36 | 58.04 | 59.33 | 59.29 | 1.37% | 288,794 |
| May 20, 2026 | 57.53 | 58.57 | 57.26 | 58.53 | 58.49 | 2.18% | 325,888 |
| May 19, 2026 | 57.14 | 57.78 | 56.65 | 57.28 | 57.24 | -0.73% | 277,917 |
| May 18, 2026 | 58.25 | 58.32 | 56.90 | 57.70 | 57.66 | -0.45% | 419,744 |
| May 15, 2026 | 57.62 | 58.50 | 57.36 | 57.96 | 57.92 | -1.33% | 198,726 |
| May 14, 2026 | 58.29 | 58.97 | 58.11 | 58.74 | 58.70 | 0.69% | 246,495 |
| May 13, 2026 | 58.61 | 58.64 | 57.50 | 58.34 | 58.30 | 0.90% | 193,142 |
| May 12, 2026 | 58.45 | 58.45 | 56.56 | 57.82 | 57.78 | -1.87% | 371,504 |
| May 11, 2026 | 58.33 | 59.02 | 58.29 | 58.92 | 58.88 | 1.32% | 356,645 |
| May 8, 2026 | 57.08 | 58.18 | 56.86 | 58.15 | 58.11 | 3.08% | 240,920 |
| May 7, 2026 | 56.73 | 57.00 | 55.97 | 56.41 | 56.37 | -0.23% | 283,317 |
| May 6, 2026 | 56.25 | 56.56 | 55.50 | 56.54 | 56.50 | 1.40% | 311,026 |
| May 5, 2026 | 54.96 | 55.86 | 54.94 | 55.76 | 55.72 | 2.29% | 320,016 |
| May 4, 2026 | 54.60 | 54.91 | 54.20 | 54.51 | 54.47 | 0.46% | 496,444 |
| May 1, 2026 | 53.83 | 54.32 | 53.70 | 54.26 | 54.22 | 1.29% | 250,439 |
| Apr 30, 2026 | 52.82 | 53.65 | 52.32 | 53.57 | 53.53 | 1.96% | 228,564 |
| Apr 29, 2026 | 52.29 | 52.58 | 52.08 | 52.54 | 52.50 | 1.64% | 221,619 |
| Apr 28, 2026 | 51.84 | 52.31 | 51.35 | 51.69 | 51.66 | -2.05% | 225,746 |
| Apr 27, 2026 | 53.11 | 53.11 | 52.46 | 52.77 | 52.73 | -0.58% | 600,894 |
| Apr 24, 2026 | 52.77 | 53.14 | 52.30 | 53.08 | 53.04 | 2.08% | 335,946 |
| Apr 23, 2026 | 52.17 | 52.44 | 51.22 | 52.00 | 51.97 | -1.27% | 365,332 |
| Apr 22, 2026 | 52.69 | 52.73 | 52.31 | 52.67 | 52.63 | 1.06% | 316,424 |
| Apr 21, 2026 | 52.11 | 52.71 | 51.95 | 52.12 | 52.08 | 0.58% | 431,933 |
| Apr 20, 2026 | 51.36 | 51.85 | 51.32 | 51.82 | 51.79 | 0.80% | 221,299 |
| Apr 17, 2026 | 51.32 | 51.60 | 51.16 | 51.41 | 51.38 | 1.56% | 435,283 |
| Apr 16, 2026 | 49.99 | 50.65 | 49.86 | 50.62 | 50.59 | 2.02% | 246,280 |
| Apr 15, 2026 | 49.27 | 49.64 | 48.98 | 49.62 | 49.59 | 0.92% | 400,939 |
| Apr 14, 2026 | 49.41 | 49.41 | 48.84 | 49.17 | 49.14 | 0.33% | 357,927 |
| Apr 13, 2026 | 47.52 | 49.04 | 47.52 | 49.01 | 48.98 | 2.94% | 325,339 |
| Apr 10, 2026 | 48.24 | 48.24 | 47.56 | 47.61 | 47.58 | -0.81% | 881,249 |
| Apr 9, 2026 | 48.31 | 48.48 | 47.63 | 48.00 | 47.97 | -0.76% | 326,719 |
| Apr 8, 2026 | 48.65 | 49.00 | 48.04 | 48.37 | 48.34 | 3.31% | 1,074,875 |
| Apr 7, 2026 | 46.31 | 46.83 | 45.95 | 46.82 | 46.79 | 0.52% | 253,633 |
| Apr 6, 2026 | 46.59 | 46.79 | 46.27 | 46.58 | 46.55 | 0.39% | 327,591 |
| Apr 2, 2026 | 44.81 | 46.62 | 44.81 | 46.40 | 46.37 | 1.11% | 758,372 |
| Apr 1, 2026 | 45.62 | 46.30 | 45.59 | 45.89 | 45.86 | 1.39% | 1,894,181 |
| Mar 31, 2026 | 44.10 | 45.27 | 43.94 | 45.26 | 45.23 | 4.02% | 392,559 |
| Mar 30, 2026 | 44.87 | 45.01 | 43.20 | 43.51 | 43.48 | -1.85% | 338,738 |
| Mar 27, 2026 | 44.79 | 44.90 | 44.17 | 44.33 | 44.30 | -2.01% | 922,223 |
| Mar 26, 2026 | 46.00 | 46.37 | 45.20 | 45.24 | 45.21 | -2.88% | 266,801 |
| Mar 25, 2026 | 46.70 | 47.00 | 46.18 | 46.58 | 46.55 | 0.60% | 196,066 |
| Mar 24, 2026 | 45.97 | 46.52 | 45.52 | 46.30 | 46.27 | -0.06% | 470,844 |
| Mar 23, 2026 | 46.48 | 47.15 | 46.11 | 46.33 | 46.30 | 1.35% | 340,212 |
| Mar 20, 2026 | 46.81 | 46.81 | 45.40 | 45.75 | 45.68 | -2.70% | 733,420 |
| Mar 19, 2026 | 45.79 | 47.27 | 45.67 | 47.02 | 46.95 | 0.99% | 190,619 |
| Mar 18, 2026 | 46.78 | 47.17 | 46.54 | 46.56 | 46.49 | -0.70% | 212,292 |
| Mar 17, 2026 | 46.65 | 47.04 | 46.61 | 46.89 | 46.82 | 0.97% | 306,302 |
| Mar 16, 2026 | 46.36 | 46.79 | 46.33 | 46.44 | 46.37 | 1.71% | 908,121 |
| Mar 13, 2026 | 45.79 | 46.27 | 45.40 | 45.66 | 45.59 | 0.46% | 139,968 |
| Mar 12, 2026 | 46.08 | 46.32 | 45.42 | 45.45 | 45.38 | -2.22% | 188,892 |
| Mar 11, 2026 | 46.53 | 46.72 | 46.17 | 46.48 | 46.41 | 0.35% | 174,742 |
| Mar 10, 2026 | 46.45 | 47.04 | 46.08 | 46.32 | 46.25 | -0.19% | 202,716 |
| Mar 9, 2026 | 44.88 | 46.51 | 44.77 | 46.41 | 46.34 | 1.89% | 239,842 |
| Mar 6, 2026 | 45.74 | 46.30 | 45.36 | 45.55 | 45.48 | -2.40% | 185,614 |
| Mar 5, 2026 | 46.52 | 47.45 | 46.07 | 46.67 | 46.60 | -0.66% | 623,935 |
| Mar 4, 2026 | 46.62 | 47.13 | 46.34 | 46.98 | 46.91 | 1.75% | 184,730 |
| Mar 3, 2026 | 45.69 | 46.56 | 45.12 | 46.17 | 46.10 | -1.95% | 267,210 |
| Mar 2, 2026 | 46.35 | 47.27 | 46.35 | 47.09 | 47.02 | -0.19% | 350,363 |
| Feb 27, 2026 | 46.57 | 47.19 | 46.49 | 47.18 | 47.11 | -0.38% | 257,988 |
| Feb 26, 2026 | 47.77 | 47.83 | 46.70 | 47.36 | 47.29 | -0.23% | 253,037 |
| Feb 25, 2026 | 46.83 | 47.54 | 46.81 | 47.47 | 47.40 | 1.74% | 144,067 |
| Feb 24, 2026 | 46.40 | 47.11 | 46.21 | 46.66 | 46.59 | 1.26% | 251,504 |
| Feb 23, 2026 | 46.74 | 46.78 | 45.83 | 46.08 | 46.01 | -2.02% | 242,085 |
| Feb 20, 2026 | 46.42 | 47.51 | 46.42 | 47.03 | 46.96 | 0.49% | 243,136 |
| Feb 19, 2026 | 46.77 | 46.87 | 46.39 | 46.80 | 46.73 | -0.68% | 202,904 |
| Feb 18, 2026 | 46.69 | 47.52 | 46.51 | 47.12 | 47.05 | 1.05% | 251,144 |
| Feb 17, 2026 | 46.80 | 46.97 | 46.11 | 46.63 | 46.56 | -1.12% | 1,375,558 |
| Feb 13, 2026 | 46.49 | 47.51 | 45.98 | 47.16 | 47.09 | 1.53% | 327,036 |
| Feb 12, 2026 | 47.83 | 48.23 | 46.27 | 46.45 | 46.38 | -2.17% | 555,355 |
| Feb 11, 2026 | 47.91 | 48.00 | 46.87 | 47.48 | 47.41 | 0.51% | 375,486 |
| Feb 10, 2026 | 47.40 | 47.66 | 47.15 | 47.24 | 47.17 | -0.27% | 154,068 |
| Feb 9, 2026 | 46.52 | 47.61 | 46.34 | 47.37 | 47.30 | 1.24% | 237,785 |
| Feb 6, 2026 | 45.98 | 46.89 | 45.70 | 46.79 | 46.72 | 3.70% | 376,933 |
| Feb 5, 2026 | 45.32 | 45.97 | 44.92 | 45.12 | 45.05 | -1.68% | 421,994 |
| Feb 4, 2026 | 46.43 | 46.60 | 45.22 | 45.89 | 45.82 | -1.71% | 541,014 |
| Feb 3, 2026 | 47.80 | 47.81 | 45.95 | 46.69 | 46.62 | -2.36% | 610,201 |