Skip to main content
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
83.92
+0.04 (0.05%)
Dec 5, 2025, 4:00 PM EST - Market closed

RSPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202584.0485.1083.8883.9283.920.05%68,463
Dec 4, 202583.3784.1283.0883.8883.880.55%35,832
Dec 3, 202582.0883.5082.0883.4283.422.32%40,139
Dec 2, 202582.4282.4281.1581.5381.53-1.22%104,568
Dec 1, 202581.7783.0581.7782.5382.530.94%81,506
Nov 28, 202580.5882.0880.5881.7681.761.55%67,413
Nov 26, 202579.7181.1679.6680.5280.521.10%96,589
Nov 25, 202579.4479.8478.7279.6479.64-0.39%89,325
Nov 24, 202579.8280.2678.5279.9579.950.03%111,515
Nov 21, 202579.0480.2678.5179.9379.931.11%82,321
Nov 20, 202580.9182.3379.0579.0579.05-1.72%48,476
Nov 19, 202580.0680.5479.4480.4380.43-1.23%57,415
Nov 18, 202580.3181.6580.2281.4381.430.73%84,816
Nov 17, 202582.5182.5180.5780.8480.84-2.04%68,377
Nov 14, 202580.7682.7380.5982.5382.531.76%81,168
Nov 13, 202581.5282.1280.7381.1081.10-0.07%79,079
Nov 12, 202581.7782.1681.0981.1681.16-1.28%68,575
Nov 11, 202581.5882.7181.5782.2182.211.51%40,983
Nov 10, 202580.5681.1079.5580.9980.990.97%39,738
Nov 7, 202579.2280.2579.0180.2180.211.20%116,320
Nov 6, 202578.2479.9478.2479.2679.261.96%139,340
Nov 5, 202577.5078.7277.4977.7477.740.58%33,945
Nov 4, 202577.2277.6376.6277.2977.29-1.35%79,718
Nov 3, 202577.7978.3876.9878.3578.350.82%54,230
Oct 31, 202577.3478.0177.2177.7177.710.77%90,160
Oct 30, 202577.0878.1277.0877.1277.12-0.23%30,361
Oct 29, 202576.9377.7876.9377.3077.300.48%53,552
Oct 28, 202577.5577.5576.9176.9376.93-1.36%39,384
Oct 27, 202578.2178.3877.7777.9977.990.17%71,944
Oct 24, 202579.1379.2177.8577.8677.86-1.36%31,049
Oct 23, 202578.4879.3378.2578.9378.931.99%67,492
Oct 22, 202577.1477.8176.2477.3977.391.07%112,605
Oct 21, 202576.8377.0376.0976.5776.570.18%123,393
Oct 20, 202575.8076.5175.8076.4376.431.43%37,747
Oct 17, 202575.1075.4174.7575.3575.350.53%42,712
Oct 16, 202576.4576.4574.4374.9574.95-1.65%62,718
Oct 15, 202576.5377.0375.7676.2176.210.36%34,215
Oct 14, 202574.9176.4474.8075.9475.94-0.18%40,254
Oct 13, 202575.7776.1575.5476.0876.081.32%38,825
Oct 10, 202577.3277.4475.0375.0975.09-3.67%62,956
Oct 9, 202579.4779.4777.8577.9577.95-1.81%75,802
Oct 8, 202580.0280.0278.6679.3979.39-0.69%37,478
Oct 7, 202579.8379.9678.8279.9479.940.15%47,653
Oct 6, 202579.7780.3179.5179.8279.820.73%68,839
Oct 3, 202579.3579.8279.2179.2479.240.27%98,282
Oct 2, 202580.4280.4778.9079.0379.03-1.42%61,231
Oct 1, 202579.3980.4279.3980.1780.170.70%47,244
Sep 30, 202579.6979.9878.8879.6179.61-1.01%126,199
Sep 29, 202581.2681.2679.9180.4280.42-1.40%96,148
Sep 26, 202580.9282.4980.9281.5681.561.23%84,141