Invesco S&P 500 Equal Weight Technology ETF (RSPT)
NYSEARCA: RSPT · Real-Time Price · USD
37.62
+1.69 (4.70%)
At close: May 12, 2025, 4:00 PM
37.62
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
RSPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 37.50 | 37.67 | 37.17 | 37.62 | 37.62 | 4.70% | 806,265 |
| May 9, 2025 | 36.14 | 36.17 | 35.78 | 35.93 | 35.93 | 0.03% | 176,569 |
| May 8, 2025 | 35.76 | 36.24 | 35.62 | 35.92 | 35.92 | 1.33% | 322,825 |
| May 7, 2025 | 34.98 | 35.53 | 34.91 | 35.45 | 35.45 | 1.31% | 250,649 |
| May 6, 2025 | 34.76 | 35.30 | 34.71 | 34.99 | 34.99 | -0.88% | 350,573 |
| May 5, 2025 | 35.10 | 35.55 | 35.10 | 35.30 | 35.30 | -0.31% | 364,389 |
| May 2, 2025 | 35.14 | 35.55 | 35.14 | 35.41 | 35.41 | 2.19% | 492,847 |
| May 1, 2025 | 34.89 | 35.18 | 34.61 | 34.65 | 34.65 | 0.43% | 686,744 |
| Apr 30, 2025 | 33.69 | 34.62 | 33.57 | 34.50 | 34.50 | 0.32% | 305,366 |
| Apr 29, 2025 | 34.07 | 34.56 | 34.07 | 34.39 | 34.39 | 0.41% | 154,598 |
| Apr 28, 2025 | 34.22 | 34.51 | 33.82 | 34.25 | 34.25 | 0.03% | 340,288 |
| Apr 25, 2025 | 33.77 | 34.32 | 33.75 | 34.24 | 34.24 | 0.94% | 260,185 |
| Apr 24, 2025 | 32.98 | 33.97 | 32.98 | 33.92 | 33.92 | 4.08% | 350,112 |
| Apr 23, 2025 | 32.93 | 33.42 | 32.47 | 32.59 | 32.59 | 2.52% | 519,875 |
| Apr 22, 2025 | 31.41 | 31.95 | 31.35 | 31.79 | 31.79 | 2.42% | 716,632 |
| Apr 21, 2025 | 31.32 | 31.41 | 30.63 | 31.04 | 31.04 | -2.30% | 569,316 |
| Apr 17, 2025 | 31.93 | 32.02 | 31.54 | 31.77 | 31.77 | 0.09% | 304,692 |
| Apr 16, 2025 | 31.83 | 32.31 | 31.22 | 31.74 | 31.74 | -2.43% | 407,411 |
| Apr 15, 2025 | 32.42 | 32.85 | 32.39 | 32.53 | 32.53 | 0.43% | 604,455 |
| Apr 14, 2025 | 32.84 | 32.88 | 32.00 | 32.39 | 32.39 | 1.41% | 432,410 |
| Apr 11, 2025 | 31.38 | 32.09 | 30.94 | 31.94 | 31.94 | 1.43% | 465,638 |
| Apr 10, 2025 | 32.15 | 32.25 | 30.55 | 31.49 | 31.49 | -5.09% | 2,108,926 |
| Apr 9, 2025 | 29.41 | 33.38 | 29.38 | 33.18 | 33.18 | 12.40% | 730,929 |
| Apr 8, 2025 | 31.29 | 31.54 | 29.01 | 29.52 | 29.52 | -2.64% | 1,008,765 |
| Apr 7, 2025 | 29.02 | 31.55 | 28.52 | 30.32 | 30.32 | 1.37% | 1,665,552 |
| Apr 4, 2025 | 31.08 | 31.27 | 29.80 | 29.91 | 29.91 | -6.76% | 1,812,352 |
| Apr 3, 2025 | 33.16 | 33.32 | 32.07 | 32.08 | 32.08 | -7.52% | 1,004,437 |
| Apr 2, 2025 | 33.85 | 34.98 | 33.85 | 34.69 | 34.69 | 0.93% | 248,447 |
| Apr 1, 2025 | 34.15 | 34.39 | 33.73 | 34.37 | 34.37 | 0.50% | 610,878 |
| Mar 31, 2025 | 33.74 | 34.26 | 33.38 | 34.20 | 34.20 | -0.09% | 354,683 |
| Mar 28, 2025 | 34.94 | 34.95 | 34.11 | 34.23 | 34.23 | -2.37% | 221,649 |
| Mar 27, 2025 | 35.25 | 35.38 | 34.86 | 35.06 | 35.06 | -1.10% | 431,218 |
| Mar 26, 2025 | 36.03 | 36.18 | 35.29 | 35.45 | 35.45 | -1.77% | 213,732 |
| Mar 25, 2025 | 36.13 | 36.31 | 35.99 | 36.09 | 36.09 | -0.06% | 201,667 |
| Mar 24, 2025 | 35.97 | 36.17 | 35.94 | 36.11 | 36.11 | 1.95% | 215,566 |
| Mar 21, 2025 | 35.04 | 35.44 | 34.81 | 35.42 | 35.38 | -0.06% | 260,021 |
| Mar 20, 2025 | 35.43 | 35.85 | 35.35 | 35.44 | 35.40 | -1.09% | 221,719 |
| Mar 19, 2025 | 35.47 | 36.16 | 35.42 | 35.83 | 35.79 | 1.16% | 439,255 |
| Mar 18, 2025 | 35.59 | 35.60 | 35.23 | 35.42 | 35.38 | -1.14% | 453,394 |
| Mar 17, 2025 | 35.18 | 36.07 | 35.18 | 35.83 | 35.79 | 1.70% | 283,067 |
| Mar 14, 2025 | 34.68 | 35.25 | 34.68 | 35.23 | 35.19 | 2.89% | 393,660 |
| Mar 13, 2025 | 34.67 | 34.87 | 34.05 | 34.24 | 34.20 | -1.61% | 368,562 |
| Mar 12, 2025 | 35.04 | 35.20 | 34.54 | 34.80 | 34.76 | 0.99% | 451,466 |
| Mar 11, 2025 | 34.61 | 35.02 | 34.12 | 34.46 | 34.42 | -0.66% | 2,046,546 |
| Mar 10, 2025 | 35.30 | 35.43 | 34.36 | 34.69 | 34.65 | -3.42% | 517,137 |
| Mar 7, 2025 | 35.36 | 36.00 | 34.89 | 35.92 | 35.88 | 1.18% | 364,581 |
| Mar 6, 2025 | 35.76 | 36.27 | 35.34 | 35.50 | 35.46 | -2.66% | 286,665 |
| Mar 5, 2025 | 36.05 | 36.56 | 35.69 | 36.47 | 36.43 | 1.31% | 466,213 |
| Mar 4, 2025 | 35.96 | 36.67 | 35.42 | 36.00 | 35.96 | -0.47% | 599,482 |
| Mar 3, 2025 | 37.47 | 37.57 | 35.96 | 36.17 | 36.13 | -2.61% | 216,301 |