Invesco ESG S&P 500 Equal Weight ETF (RSPE)
NYSEARCA: RSPE · Real-Time Price · USD
27.38
+0.13 (0.46%)
Jun 27, 2025, 4:00 PM - Market closed
RSPE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 27.39 | 27.46 | 27.29 | 27.38 | 27.38 | 0.48% | 2,815 |
| Jun 26, 2025 | 27.28 | 27.28 | 27.15 | 27.25 | 27.25 | 0.71% | 10,875 |
| Jun 25, 2025 | 27.06 | 27.10 | 27.05 | 27.05 | 27.05 | -0.66% | 2,160 |
| Jun 24, 2025 | 27.12 | 27.24 | 27.12 | 27.23 | 27.23 | 1.10% | 3,717 |
| Jun 23, 2025 | 26.71 | 26.94 | 26.63 | 26.94 | 26.94 | 0.48% | 2,174 |
| Jun 20, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.68 | 0.04% | 123 |
| Jun 18, 2025 | 26.89 | 26.89 | 26.80 | 26.80 | 26.67 | 0.07% | 393 |
| Jun 17, 2025 | 26.98 | 26.98 | 26.78 | 26.78 | 26.65 | -0.91% | 1,387 |
| Jun 16, 2025 | 27.01 | 27.02 | 27.01 | 27.02 | 26.90 | 1.34% | 720 |
| Jun 13, 2025 | 26.92 | 26.92 | 26.63 | 26.67 | 26.54 | -1.62% | 1,605 |
| Jun 12, 2025 | 27.08 | 27.11 | 27.08 | 27.11 | 26.98 | 0.13% | 1,491 |
| Jun 11, 2025 | 27.20 | 27.20 | 27.04 | 27.07 | 26.95 | -0.45% | 795 |
| Jun 10, 2025 | 27.16 | 27.20 | 27.16 | 27.19 | 27.07 | 0.57% | 587 |
| Jun 9, 2025 | 27.04 | 27.04 | 27.04 | 27.04 | 26.91 | 0.21% | 228 |
| Jun 6, 2025 | 26.97 | 26.98 | 26.95 | 26.98 | 26.85 | 1.09% | 1,139 |
| Jun 5, 2025 | 26.76 | 26.84 | 26.64 | 26.69 | 26.56 | -0.13% | 1,286 |
| Jun 4, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.60 | -0.02% | 132 |
| Jun 3, 2025 | 26.73 | 26.73 | 26.73 | 26.73 | 26.61 | 1.04% | 45 |
| Jun 2, 2025 | 26.25 | 26.46 | 26.25 | 26.46 | 26.33 | -0.22% | 2,840 |
| May 30, 2025 | 26.40 | 26.51 | 26.36 | 26.51 | 26.39 | -0.11% | 316 |
| May 29, 2025 | 26.51 | 26.54 | 26.51 | 26.54 | 26.42 | 0.39% | 419 |
| May 28, 2025 | 26.57 | 26.61 | 26.41 | 26.44 | 26.32 | -0.88% | 207,809 |
| May 27, 2025 | 26.67 | 26.67 | 26.67 | 26.67 | 26.55 | 2.08% | 1,152 |
| May 23, 2025 | 26.01 | 26.15 | 25.98 | 26.13 | 26.01 | -0.57% | 982 |
| May 22, 2025 | 26.21 | 26.41 | 26.21 | 26.28 | 26.16 | -0.17% | 5,019 |
| May 21, 2025 | 26.44 | 26.49 | 26.32 | 26.32 | 26.20 | -2.16% | 1,643 |
| May 20, 2025 | 27.00 | 27.00 | 26.91 | 26.91 | 26.78 | -0.20% | 138 |
| May 19, 2025 | 26.95 | 26.97 | 26.92 | 26.96 | 26.84 | 0.03% | 13,633 |
| May 16, 2025 | 26.76 | 26.95 | 26.76 | 26.95 | 26.83 | 1.17% | 798 |
| May 15, 2025 | 26.40 | 26.64 | 26.40 | 26.64 | 26.52 | 0.75% | 352 |
| May 14, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.32 | -0.85% | 133 |
| May 13, 2025 | 26.65 | 26.74 | 26.64 | 26.67 | 26.55 | 0.28% | 3,250 |
| May 12, 2025 | 26.45 | 26.61 | 26.45 | 26.59 | 26.47 | 3.17% | 10,365 |
| May 9, 2025 | 25.83 | 25.83 | 25.77 | 25.78 | 25.66 | -0.25% | 3,657 |
| May 8, 2025 | 25.80 | 25.99 | 25.80 | 25.84 | 25.72 | 0.93% | 529 |
| May 7, 2025 | 25.58 | 25.60 | 25.53 | 25.60 | 25.48 | 0.79% | 2,663 |
| May 6, 2025 | 25.42 | 25.50 | 25.36 | 25.40 | 25.29 | -0.69% | 1,061 |
| May 5, 2025 | 25.64 | 25.69 | 25.58 | 25.58 | 25.46 | -0.28% | 1,593 |
| May 2, 2025 | 25.47 | 25.69 | 25.47 | 25.65 | 25.53 | 1.58% | 3,255 |
| May 1, 2025 | 25.40 | 25.41 | 25.25 | 25.25 | 25.13 | -0.07% | 4,079 |
| Apr 30, 2025 | 24.92 | 25.27 | 24.72 | 25.27 | 25.15 | 0.42% | 2,477 |
| Apr 29, 2025 | 24.98 | 25.19 | 24.98 | 25.16 | 25.05 | 0.50% | 2,917 |
| Apr 28, 2025 | 25.10 | 25.10 | 24.85 | 25.04 | 24.92 | 0.26% | 3,688 |
| Apr 25, 2025 | 25.00 | 25.00 | 24.92 | 24.98 | 24.86 | -0.18% | 2,644 |
| Apr 24, 2025 | 25.01 | 25.03 | 24.98 | 25.02 | 24.90 | 1.83% | 1,476 |
| Apr 23, 2025 | 24.71 | 24.91 | 24.50 | 24.57 | 24.46 | 0.96% | 3,880 |
| Apr 22, 2025 | 24.17 | 24.35 | 24.17 | 24.34 | 24.22 | 2.47% | 5,644 |
| Apr 21, 2025 | 23.57 | 23.75 | 23.54 | 23.75 | 23.64 | -1.74% | 24,665 |
| Apr 17, 2025 | 24.03 | 24.34 | 24.02 | 24.17 | 24.06 | 0.42% | 43,393 |
| Apr 16, 2025 | 24.31 | 24.45 | 23.91 | 24.07 | 23.96 | -1.49% | 10,892 |