Skip to main content
Invesco S&P 500 Equal Weight Energy ETF (RSPG)
NYSEARCA: RSPG · Real-Time Price · USD
74.57
-0.17 (-0.23%)
Aug 14, 2025, 1:33 PM - Market open

RSPG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202574.5474.5473.8574.49--0.33%66,150
Aug 13, 202573.9674.7773.6974.7474.741.13%25,929
Aug 12, 202573.3474.4073.3473.9173.910.64%62,253
Aug 11, 202574.1274.1373.3073.4473.44-0.75%51,810
Aug 8, 202574.0674.7973.6673.9973.990.54%34,223
Aug 7, 202574.7475.5873.4673.5973.59-0.38%41,930
Aug 6, 202575.1675.6173.6473.8773.87-1.27%46,716
Aug 5, 202574.6774.9273.6574.8274.820.11%50,702
Aug 4, 202574.3275.0974.3274.7474.740.34%44,260
Aug 1, 202575.8075.8073.9974.4974.49-2.37%43,667
Jul 31, 202576.1077.2176.1076.3076.30-0.55%37,390
Jul 30, 202577.4277.4276.2376.7276.72-1.46%37,581
Jul 29, 202577.2877.8976.9577.8677.860.90%36,519
Jul 28, 202576.6877.3276.6877.1677.161.29%40,059
Jul 25, 202576.5976.6075.8476.1876.18-0.33%30,592
Jul 24, 202575.7876.5075.5976.4376.430.62%30,427
Jul 23, 202575.0175.9874.8475.9675.961.54%60,072
Jul 22, 202574.2275.0574.2274.8174.810.55%67,458
Jul 21, 202575.6275.6274.2874.4074.40-1.60%82,123
Jul 18, 202576.1376.6575.4375.6175.610.21%96,688
Jul 17, 202574.5975.5974.5975.4575.451.04%34,211
Jul 16, 202575.7375.7374.3374.6774.67-1.07%25,063
Jul 15, 202576.9476.9475.4875.4875.48-2.06%25,375
Jul 14, 202577.6577.6576.5877.0777.07-1.14%22,712
Jul 11, 202577.2878.2777.1877.9677.960.49%27,981
Jul 10, 202576.7377.6176.2677.5877.580.61%16,189
Jul 9, 202577.4577.4576.9077.1177.11-0.62%19,698
Jul 8, 202575.2977.9475.2977.5977.592.82%85,678
Jul 7, 202575.8576.2774.7575.4675.46-1.17%39,846
Jul 3, 202576.2876.6076.1476.3576.35-0.04%20,406
Jul 2, 202575.6476.4974.9776.3876.381.73%18,710
Jul 1, 202574.4675.4273.7675.0875.080.81%32,601
Jun 30, 202574.5474.8674.2674.4874.48-0.43%68,219
Jun 27, 202575.1775.1774.3274.8074.80-0.55%37,313
Jun 26, 202574.1475.3674.1475.2175.211.68%48,486
Jun 25, 202574.5274.6373.9473.9773.97-0.86%82,899
Jun 24, 202574.0675.1273.9574.6174.61-0.60%74,672
Jun 23, 202578.3278.3274.7975.0675.06-3.71%64,380
Jun 20, 202577.7678.1677.4777.9577.420.81%52,113
Jun 18, 202578.3178.6177.2677.3276.79-0.86%50,910
Jun 17, 202578.0578.6477.8877.9977.460.79%72,396
Jun 16, 202577.6378.3376.9577.3876.85-0.67%55,759
Jun 13, 202577.9578.0476.7477.9077.372.11%85,592
Jun 12, 202575.5976.3775.1576.2975.770.34%90,653
Jun 11, 202575.6576.3275.0576.0375.511.33%98,077
Jun 10, 202574.4875.5774.4875.0374.521.63%54,142
Jun 9, 202573.9974.5973.5273.8373.330.09%54,180
Jun 6, 202573.1273.9473.1273.7673.261.86%32,527
Jun 5, 202572.8372.9272.1672.4171.92-0.04%60,279
Jun 4, 202573.9574.2972.2472.4471.95-2.00%98,632