Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)
NYSEARCA: RSPR · Real-Time Price · USD
35.25
+0.24 (0.68%)
At close: May 12, 2025, 4:00 PM
35.25
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RSPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 35.50 | 35.50 | 35.02 | 35.25 | 35.25 | 0.68% | 6,059 |
| May 9, 2025 | 34.89 | 35.01 | 34.89 | 35.01 | 35.01 | 0.51% | 2,771 |
| May 8, 2025 | 35.14 | 35.14 | 34.83 | 34.83 | 34.83 | -0.49% | 12,706 |
| May 7, 2025 | 35.08 | 35.28 | 34.95 | 35.00 | 35.00 | 0.04% | 6,707 |
| May 6, 2025 | 35.01 | 35.13 | 34.88 | 34.99 | 34.99 | -0.74% | 5,500 |
| May 5, 2025 | 35.26 | 35.44 | 35.18 | 35.25 | 35.25 | -0.47% | 7,700 |
| May 2, 2025 | 35.23 | 35.48 | 35.23 | 35.42 | 35.42 | 1.40% | 9,551 |
| May 1, 2025 | 34.60 | 35.09 | 34.60 | 34.93 | 34.93 | 0.56% | 153,985 |
| Apr 30, 2025 | 34.26 | 34.73 | 34.26 | 34.73 | 34.73 | 0.53% | 2,722 |
| Apr 29, 2025 | 34.56 | 34.69 | 34.28 | 34.55 | 34.55 | 0.06% | 12,540 |
| Apr 28, 2025 | 34.36 | 34.53 | 34.09 | 34.53 | 34.53 | 0.74% | 5,091 |
| Apr 25, 2025 | 34.45 | 34.45 | 34.15 | 34.28 | 34.28 | -0.31% | 3,177 |
| Apr 24, 2025 | 34.32 | 34.63 | 34.32 | 34.38 | 34.38 | 0.03% | 5,326 |
| Apr 23, 2025 | 34.72 | 34.77 | 34.16 | 34.37 | 34.37 | 0.34% | 7,510 |
| Apr 22, 2025 | 33.86 | 34.31 | 33.86 | 34.26 | 34.26 | 2.17% | 10,374 |
| Apr 21, 2025 | 33.97 | 33.97 | 33.18 | 33.53 | 33.53 | -1.88% | 6,951 |
| Apr 17, 2025 | 33.73 | 34.41 | 33.73 | 34.17 | 34.17 | 1.52% | 7,089 |
| Apr 16, 2025 | 33.70 | 34.14 | 33.66 | 33.66 | 33.66 | -0.33% | 4,155 |
| Apr 15, 2025 | 33.99 | 33.99 | 33.76 | 33.77 | 33.77 | 0.11% | 8,622 |
| Apr 14, 2025 | 33.33 | 33.85 | 33.33 | 33.73 | 33.73 | 2.25% | 3,997 |
| Apr 11, 2025 | 32.46 | 32.99 | 32.05 | 32.99 | 32.99 | 1.33% | 2,427 |
| Apr 10, 2025 | 32.97 | 33.08 | 32.06 | 32.56 | 32.56 | -2.36% | 10,097 |
| Apr 9, 2025 | 30.94 | 33.38 | 30.83 | 33.35 | 33.35 | 6.05% | 10,704 |
| Apr 8, 2025 | 32.98 | 32.98 | 31.15 | 31.44 | 31.44 | -2.35% | 179,292 |
| Apr 7, 2025 | 32.24 | 33.54 | 31.63 | 32.20 | 32.20 | -2.25% | 24,136 |
| Apr 4, 2025 | 34.16 | 34.16 | 32.94 | 32.94 | 32.94 | -4.82% | 20,801 |
| Apr 3, 2025 | 35.24 | 35.24 | 34.51 | 34.61 | 34.61 | -3.72% | 7,894 |
| Apr 2, 2025 | 35.70 | 35.96 | 35.64 | 35.95 | 35.95 | 0.78% | 3,448 |
| Apr 1, 2025 | 35.94 | 35.94 | 35.37 | 35.67 | 35.67 | -0.11% | 8,548 |
| Mar 31, 2025 | 35.25 | 35.75 | 35.25 | 35.71 | 35.71 | 0.79% | 4,480 |
| Mar 28, 2025 | 35.49 | 35.51 | 35.13 | 35.43 | 35.43 | 0.17% | 16,223 |
| Mar 27, 2025 | 35.49 | 35.80 | 35.20 | 35.37 | 35.37 | -0.30% | 38,264 |
| Mar 26, 2025 | 35.41 | 35.62 | 35.27 | 35.48 | 35.48 | 0.47% | 42,580 |
| Mar 25, 2025 | 35.68 | 35.76 | 35.29 | 35.31 | 35.31 | -1.06% | 11,309 |
| Mar 24, 2025 | 35.34 | 35.71 | 35.34 | 35.69 | 35.69 | 0.82% | 4,172 |
| Mar 21, 2025 | 35.60 | 35.60 | 35.26 | 35.40 | 35.13 | -1.02% | 6,033 |
| Mar 20, 2025 | 35.77 | 35.80 | 35.64 | 35.76 | 35.49 | 0.13% | 6,544 |
| Mar 19, 2025 | 35.70 | 35.97 | 35.53 | 35.71 | 35.45 | 0.15% | 5,740 |
| Mar 18, 2025 | 35.89 | 35.89 | 35.57 | 35.66 | 35.39 | -0.69% | 5,711 |
| Mar 17, 2025 | 35.37 | 36.01 | 35.37 | 35.91 | 35.64 | 1.71% | 4,556 |
| Mar 14, 2025 | 34.96 | 35.31 | 34.80 | 35.31 | 35.04 | 2.04% | 15,149 |
| Mar 13, 2025 | 35.29 | 35.35 | 34.58 | 34.60 | 34.34 | -1.84% | 155,765 |
| Mar 12, 2025 | 35.58 | 35.58 | 35.16 | 35.25 | 34.99 | -0.70% | 3,565 |
| Mar 11, 2025 | 35.69 | 35.84 | 35.24 | 35.50 | 35.23 | -1.39% | 3,281 |
| Mar 10, 2025 | 36.13 | 36.74 | 35.82 | 36.00 | 35.73 | -0.59% | 8,601 |
| Mar 7, 2025 | 35.92 | 36.30 | 35.92 | 36.21 | 35.94 | 0.71% | 3,460 |
| Mar 6, 2025 | 36.42 | 36.42 | 35.89 | 35.96 | 35.69 | -2.43% | 9,670 |
| Mar 5, 2025 | 36.27 | 36.85 | 36.27 | 36.85 | 36.58 | 0.99% | 3,923 |
| Mar 4, 2025 | 37.03 | 37.23 | 36.49 | 36.49 | 36.22 | -1.35% | 10,301 |
| Mar 3, 2025 | 36.81 | 37.20 | 36.81 | 36.99 | 36.71 | 0.75% | 15,264 |