Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
74.40
+2.16 (2.99%)
At close: May 12, 2025, 4:00 PM
74.40
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
RSPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 75.33 | 75.74 | 73.96 | 74.40 | 74.40 | 2.99% | 44,569 |
| May 9, 2025 | 72.12 | 72.30 | 71.53 | 72.24 | 72.24 | 1.11% | 128,912 |
| May 8, 2025 | 70.85 | 72.23 | 70.69 | 71.45 | 71.45 | 1.80% | 155,759 |
| May 7, 2025 | 70.51 | 70.52 | 69.56 | 70.19 | 70.19 | -0.03% | 93,380 |
| May 6, 2025 | 70.76 | 71.22 | 69.92 | 70.21 | 70.21 | -0.59% | 84,839 |
| May 5, 2025 | 70.83 | 71.17 | 70.18 | 70.63 | 70.63 | -1.73% | 85,685 |
| May 2, 2025 | 71.44 | 71.87 | 70.38 | 71.87 | 71.87 | 1.94% | 132,764 |
| May 1, 2025 | 69.50 | 71.46 | 69.50 | 70.50 | 70.50 | 0.73% | 114,673 |
| Apr 30, 2025 | 70.71 | 70.71 | 69.16 | 69.99 | 69.99 | -2.67% | 67,063 |
| Apr 29, 2025 | 71.73 | 72.22 | 71.12 | 71.91 | 71.91 | -0.47% | 59,438 |
| Apr 28, 2025 | 71.66 | 72.41 | 71.57 | 72.25 | 72.25 | 0.77% | 37,459 |
| Apr 25, 2025 | 71.13 | 71.72 | 70.87 | 71.70 | 71.70 | -0.10% | 67,991 |
| Apr 24, 2025 | 71.11 | 72.00 | 70.76 | 71.77 | 71.77 | 1.64% | 110,027 |
| Apr 23, 2025 | 71.80 | 72.23 | 70.31 | 70.61 | 70.61 | -0.04% | 99,396 |
| Apr 22, 2025 | 69.82 | 71.18 | 69.39 | 70.64 | 70.64 | 2.51% | 81,533 |
| Apr 21, 2025 | 69.95 | 70.01 | 68.21 | 68.91 | 68.91 | -3.11% | 71,620 |
| Apr 17, 2025 | 70.09 | 72.05 | 70.09 | 71.12 | 71.12 | 2.30% | 104,262 |
| Apr 16, 2025 | 69.13 | 70.61 | 69.10 | 69.52 | 69.52 | 0.99% | 55,560 |
| Apr 15, 2025 | 68.57 | 69.93 | 68.57 | 68.84 | 68.84 | -0.04% | 56,027 |
| Apr 14, 2025 | 70.05 | 70.05 | 68.11 | 68.87 | 68.87 | 0.54% | 198,814 |
| Apr 11, 2025 | 66.89 | 68.94 | 65.59 | 68.50 | 68.50 | 2.45% | 77,445 |
| Apr 10, 2025 | 69.42 | 69.42 | 65.45 | 66.86 | 66.86 | -6.61% | 205,423 |
| Apr 9, 2025 | 64.16 | 72.54 | 63.76 | 71.59 | 71.59 | 9.41% | 217,305 |
| Apr 8, 2025 | 69.79 | 69.79 | 64.43 | 65.43 | 65.43 | -2.84% | 276,665 |
| Apr 7, 2025 | 65.29 | 69.42 | 64.09 | 67.34 | 67.34 | -0.49% | 177,871 |
| Apr 4, 2025 | 71.87 | 71.87 | 67.27 | 67.67 | 67.67 | -9.82% | 259,067 |
| Apr 3, 2025 | 78.31 | 78.73 | 74.98 | 75.04 | 75.04 | -9.46% | 121,568 |
| Apr 2, 2025 | 81.68 | 82.97 | 81.66 | 82.88 | 82.88 | 0.46% | 34,431 |
| Apr 1, 2025 | 81.69 | 82.58 | 81.01 | 82.50 | 82.50 | 0.77% | 43,158 |
| Mar 31, 2025 | 80.64 | 82.25 | 80.51 | 81.87 | 81.87 | 1.11% | 26,906 |
| Mar 28, 2025 | 81.59 | 81.76 | 80.57 | 80.97 | 80.97 | -0.75% | 25,807 |
| Mar 27, 2025 | 82.22 | 82.50 | 81.35 | 81.59 | 81.59 | -1.17% | 56,499 |
| Mar 26, 2025 | 83.17 | 83.79 | 82.40 | 82.55 | 82.55 | 0.15% | 29,035 |
| Mar 25, 2025 | 82.43 | 83.08 | 82.23 | 82.43 | 82.43 | 0.37% | 34,698 |
| Mar 24, 2025 | 81.16 | 82.47 | 81.16 | 82.13 | 82.13 | 1.00% | 35,496 |
| Mar 21, 2025 | 81.51 | 81.83 | 80.74 | 81.32 | 80.82 | -0.99% | 30,536 |
| Mar 20, 2025 | 81.41 | 82.34 | 81.24 | 82.13 | 81.62 | 0.22% | 26,978 |
| Mar 19, 2025 | 80.74 | 82.40 | 80.74 | 81.95 | 81.44 | 1.60% | 21,973 |
| Mar 18, 2025 | 80.96 | 81.21 | 80.05 | 80.66 | 80.16 | 0.22% | 46,644 |
| Mar 17, 2025 | 79.00 | 80.75 | 79.00 | 80.48 | 79.98 | 1.87% | 28,355 |
| Mar 14, 2025 | 77.06 | 79.11 | 77.00 | 79.00 | 78.51 | 3.04% | 74,952 |
| Mar 13, 2025 | 77.30 | 78.24 | 76.26 | 76.67 | 76.19 | -1.21% | 54,053 |
| Mar 12, 2025 | 77.26 | 78.31 | 76.91 | 77.61 | 77.13 | 0.87% | 63,046 |
| Mar 11, 2025 | 77.40 | 78.12 | 76.43 | 76.94 | 76.46 | -0.23% | 86,255 |
| Mar 10, 2025 | 76.99 | 78.21 | 76.26 | 77.12 | 76.64 | 0.04% | 78,257 |
| Mar 7, 2025 | 75.86 | 77.58 | 75.86 | 77.09 | 76.61 | 1.78% | 86,059 |
| Mar 6, 2025 | 75.60 | 76.12 | 74.82 | 75.74 | 75.27 | -0.56% | 54,798 |
| Mar 5, 2025 | 76.42 | 76.43 | 74.60 | 76.17 | 75.70 | -1.31% | 66,538 |
| Mar 4, 2025 | 77.05 | 78.43 | 75.50 | 77.18 | 76.70 | -0.99% | 118,203 |
| Mar 3, 2025 | 81.46 | 81.84 | 77.30 | 77.95 | 77.47 | -3.61% | 74,858 |