RSPC Historical Prices
Invesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF · daily open, high, low, close & volume
Trading days
250
Period high
40.13
Period low
33.90
Period change
-12.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 34.10 | 34.28 | 34.10 | 34.21 | +0.55% | 25,296 |
| Oct 28, 2026 | 34.16 | 34.16 | 33.90 | 34.02 | -0.61% | 8,036 |
| Oct 27, 2026 | 34.35 | 34.35 | 34.17 | 34.23 | -0.15% | 1,169 |
| Oct 26, 2026 | 34.72 | 34.72 | 34.06 | 34.28 | -1.57% | 8,499 |
| Oct 23, 2026 | 35.02 | 35.16 | 34.83 | 34.83 | -1.63% | 2,016 |
| Oct 22, 2026 | 35.42 | 35.42 | 35.32 | 35.41 | +0.32% | 594 |
| Oct 21, 2026 | 35.19 | 35.30 | 35.14 | 35.29 | -0.32% | 2,368 |
| Oct 20, 2026 | 35.53 | 35.58 | 35.37 | 35.41 | +1.05% | 26,322 |
| Oct 19, 2026 | 35.11 | 35.11 | 34.87 | 35.04 | -0.18% | 5,283 |
| Oct 16, 2026 | 35.67 | 35.76 | 35.11 | 35.11 | -1.22% | 1,795 |
| Oct 15, 2026 | 34.87 | 35.54 | 34.87 | 35.54 | +2.18% | 5,775 |
| Oct 14, 2026 | 34.71 | 34.78 | 34.56 | 34.78 | -0.52% | 10,555 |
| Oct 13, 2026 | 35.00 | 35.09 | 34.96 | 34.96 | +0.34% | 3,361 |
| Oct 12, 2026 | 34.82 | 34.88 | 34.79 | 34.84 | +0.18% | 2,337 |
| Oct 9, 2026 | 35.30 | 35.30 | 34.78 | 34.78 | -1.91% | 4,249 |
| Oct 8, 2026 | 35.05 | 35.46 | 35.05 | 35.46 | +1.14% | 5,944 |
| Oct 7, 2026 | 34.96 | 35.11 | 34.72 | 35.06 | +0.12% | 10,506 |
| Oct 6, 2026 | 35.13 | 35.13 | 34.87 | 35.02 | -0.25% | 6,704 |
| Oct 5, 2026 | 34.74 | 35.13 | 34.68 | 35.10 | +1.25% | 30,859 |
| Oct 2, 2026 | 34.56 | 34.70 | 34.56 | 34.67 | +0.32% | 2,478 |
| Oct 1, 2026 | 35.12 | 35.12 | 34.55 | 34.56 | -1.49% | 15,585 |
| Sep 30, 2026 | 35.04 | 35.40 | 35.04 | 35.08 | +0.18% | 2,147 |
| Sep 29, 2026 | 35.15 | 35.15 | 35.02 | 35.02 | -0.61% | 3,973 |
| Sep 28, 2026 | 35.46 | 35.46 | 35.18 | 35.23 | -0.75% | 5,771 |
| Sep 25, 2026 | 35.64 | 35.64 | 35.41 | 35.50 | -0.69% | 7,535 |
| Sep 24, 2026 | 35.60 | 35.76 | 35.56 | 35.74 | +0.42% | 2,702 |
| Sep 23, 2026 | 35.67 | 35.78 | 35.60 | 35.60 | -0.96% | 4,919 |
| Sep 22, 2026 | 36.59 | 36.59 | 35.84 | 35.94 | -1.46% | 5,145 |
| Sep 21, 2026 | 36.52 | 36.52 | 36.47 | 36.47 | +1.62% | 880 |
| Sep 18, 2026 | 36.08 | 36.12 | 35.89 | 35.89 | -1.38% | 3,304 |
| Sep 17, 2026 | 37.20 | 37.20 | 36.38 | 36.40 | -1.61% | 8,646 |
| Sep 16, 2026 | 37.28 | 37.33 | 36.99 | 36.99 | -0.87% | 1,517 |
| Sep 15, 2026 | 37.42 | 37.58 | 37.31 | 37.31 | -1.01% | 5,671 |
| Sep 14, 2026 | 37.14 | 37.73 | 37.14 | 37.69 | +2.15% | 5,776 |
| Sep 11, 2026 | 36.74 | 36.99 | 36.65 | 36.90 | +1.06% | 17,663 |
| Sep 10, 2026 | 36.11 | 36.53 | 36.11 | 36.51 | +0.93% | 3,900 |
| Sep 9, 2026 | 36.55 | 36.55 | 36.13 | 36.18 | -1.79% | 3,425 |
| Sep 8, 2026 | 36.95 | 36.95 | 36.61 | 36.84 | -0.55% | 4,901 |
| Sep 4, 2026 | 37.48 | 37.48 | 37.05 | 37.05 | -1.61% | 4,571 |
| Sep 3, 2026 | 37.77 | 37.79 | 37.55 | 37.65 | +0.51% | 6,920 |
| Sep 2, 2026 | 36.84 | 37.68 | 36.84 | 37.46 | +0.76% | 3,721 |
| Aug 31, 2026 | 37.46 | 37.46 | 37.09 | 37.18 | -1.13% | 5,877 |
| Aug 28, 2026 | 37.72 | 37.72 | 37.45 | 37.60 | +1.01% | 3,414 |
| Aug 27, 2026 | 37.31 | 37.31 | 37.15 | 37.23 | -0.99% | 2,621 |
| Aug 26, 2026 | 37.92 | 37.92 | 37.51 | 37.60 | -0.77% | 7,314 |
| Aug 25, 2026 | 37.31 | 37.89 | 37.31 | 37.89 | +1.34% | 5,689 |
| Aug 24, 2026 | 37.27 | 37.59 | 37.27 | 37.39 | +0.43% | 27,969 |
| Aug 21, 2026 | 37.13 | 37.40 | 37.13 | 37.23 | +0.56% | 2,295 |
| Aug 20, 2026 | 37.12 | 37.17 | 36.91 | 37.02 | -0.60% | 1,490 |
| Aug 19, 2026 | 37.36 | 37.54 | 37.24 | 37.24 | +0.60% | 1,326 |
| Aug 18, 2026 | 37.04 | 37.32 | 37.02 | 37.02 | +0.17% | 1,854 |
| Aug 17, 2026 | 37.43 | 37.43 | 36.88 | 36.96 | -1.42% | 3,221 |
| Aug 14, 2026 | 37.38 | 37.65 | 37.38 | 37.49 | +0.59% | 25,242 |
| Aug 13, 2026 | 36.71 | 37.32 | 36.71 | 37.27 | +2.17% | 4,731 |
| Aug 12, 2026 | 36.31 | 36.48 | 36.26 | 36.48 | -0.26% | 7,371 |
| Aug 11, 2026 | 36.49 | 36.65 | 36.49 | 36.57 | +0.23% | 3,384 |
| Aug 10, 2026 | 36.29 | 36.49 | 36.19 | 36.49 | +0.24% | 2,388 |
| Aug 7, 2026 | 36.05 | 36.52 | 36.05 | 36.40 | -0.39% | 2,664 |
| Aug 6, 2026 | 36.45 | 36.75 | 36.44 | 36.55 | +0.95% | 6,689 |
| Aug 5, 2026 | 36.30 | 36.31 | 35.93 | 36.20 | -1.02% | 3,395 |
| Aug 4, 2026 | 36.10 | 36.59 | 36.10 | 36.58 | +1.12% | 4,021 |
| Aug 3, 2026 | 35.93 | 36.25 | 35.93 | 36.17 | +1.68% | 4,470 |
| Jul 31, 2026 | 35.54 | 35.57 | 35.29 | 35.57 | +0.12% | 10,524 |
| Jul 30, 2026 | 35.67 | 35.67 | 35.20 | 35.53 | -2.01% | 75,661 |
| Jul 29, 2026 | 36.10 | 36.26 | 36.10 | 36.26 | +0.15% | 2,847 |
| Jul 28, 2026 | 36.00 | 36.27 | 36.00 | 36.20 | +2.31% | 3,865 |
| Jul 27, 2026 | 35.56 | 35.62 | 35.38 | 35.38 | +1.63% | 4,985 |
| Jul 24, 2026 | 34.67 | 35.07 | 34.67 | 34.82 | +0.87% | 23,286 |
| Jul 23, 2026 | 35.10 | 35.10 | 34.50 | 34.52 | -2.85% | 6,404 |
| Jul 22, 2026 | 35.96 | 35.96 | 35.53 | 35.53 | -0.44% | 4,570 |
| Jul 21, 2026 | 35.67 | 35.70 | 35.62 | 35.69 | -0.56% | 1,731 |
| Jul 20, 2026 | 36.09 | 36.11 | 35.89 | 35.89 | -0.39% | 1,782 |
| Jul 17, 2026 | 36.34 | 36.43 | 35.97 | 36.03 | -1.25% | 11,523 |
| Jul 16, 2026 | 36.32 | 36.64 | 36.32 | 36.49 | +0.44% | 8,833 |
| Jul 15, 2026 | 36.19 | 36.32 | 36.19 | 36.32 | +1.17% | 3,048 |
| Jul 14, 2026 | 36.03 | 36.04 | 35.91 | 35.91 | -1.03% | 3,501 |
| Jul 13, 2026 | 36.50 | 36.55 | 36.28 | 36.28 | +0.55% | 24,380 |
| Jul 10, 2026 | 36.31 | 36.31 | 35.91 | 36.08 | +0.34% | 10,779 |
| Jul 9, 2026 | 35.42 | 36.00 | 35.42 | 35.96 | +0.40% | 129,233 |
| Jul 8, 2026 | 36.07 | 36.07 | 35.78 | 35.81 | -1.33% | 4,235 |
| Jul 7, 2026 | 36.51 | 36.70 | 36.30 | 36.30 | +0.54% | 24,999 |
| Jul 6, 2026 | 36.29 | 36.29 | 35.82 | 36.10 | -0.34% | 10,020 |
| Jul 2, 2026 | 36.02 | 36.23 | 35.86 | 36.23 | +0.85% | 9,009 |
| Jul 1, 2026 | 35.63 | 36.11 | 35.62 | 35.92 | +1.76% | 7,639 |
| Jun 30, 2026 | 35.50 | 35.50 | 35.04 | 35.30 | -1.20% | 13,189 |
| Jun 29, 2026 | 36.33 | 36.33 | 35.66 | 35.73 | +0.93% | 7,085 |
| Jun 26, 2026 | 35.19 | 35.62 | 35.19 | 35.40 | +1.48% | 18,982 |
| Jun 25, 2026 | 35.00 | 35.09 | 34.88 | 34.88 | -0.89% | 27,399 |
| Jun 24, 2026 | 35.50 | 35.54 | 35.20 | 35.20 | -0.64% | 2,708 |
| Jun 23, 2026 | 35.15 | 35.47 | 35.05 | 35.42 | +0.77% | 7,292 |
| Jun 22, 2026 | 35.55 | 35.55 | 35.13 | 35.15 | -1.56% | 6,545 |
| Jun 18, 2026 | 36.03 | 36.03 | 35.56 | 35.71 | -0.16% | 4,527 |
| Jun 17, 2026 | 36.41 | 36.41 | 35.77 | 35.77 | -2.44% | 5,768 |
| Jun 16, 2026 | 36.79 | 36.79 | 36.42 | 36.66 | -0.14% | 2,227 |
| Jun 15, 2026 | 36.76 | 36.87 | 36.60 | 36.71 | -0.08% | 3,532 |
| Jun 12, 2026 | 37.28 | 37.28 | 36.68 | 36.74 | -1.08% | 12,678 |
| Jun 11, 2026 | 36.73 | 37.26 | 36.52 | 37.14 | +1.14% | 4,528 |
| Jun 10, 2026 | 36.70 | 37.02 | 36.59 | 36.72 | +0.11% | 13,196 |
| Jun 9, 2026 | 36.61 | 36.82 | 36.39 | 36.68 | +0.25% | 7,935 |
| Jun 8, 2026 | 36.40 | 36.67 | 36.40 | 36.59 | -0.20% | 9,154 |
| Jun 5, 2026 | 36.92 | 37.07 | 36.50 | 36.66 | -0.85% | 133,087 |
| Jun 4, 2026 | 36.88 | 37.47 | 36.86 | 36.97 | +0.71% | 16,696 |
| Jun 3, 2026 | 37.00 | 37.03 | 36.61 | 36.71 | -2.11% | 19,169 |
| Jun 2, 2026 | 37.45 | 37.65 | 37.37 | 37.50 | -1.68% | 74,079 |
| Jun 1, 2026 | 37.74 | 38.14 | 37.74 | 38.14 | +1.34% | 966 |
| May 29, 2026 | 37.71 | 37.77 | 37.51 | 37.64 | -0.57% | 6,569 |
| May 28, 2026 | 37.55 | 37.94 | 37.55 | 37.85 | +0.38% | 35,289 |
| May 27, 2026 | 37.35 | 38.05 | 37.35 | 37.71 | +0.63% | 4,189 |
| May 26, 2026 | 37.55 | 37.55 | 37.35 | 37.47 | -0.10% | 7,619 |
| May 22, 2026 | 37.60 | 37.60 | 37.48 | 37.51 | -0.24% | 1,164 |
| May 21, 2026 | 37.47 | 37.87 | 37.23 | 37.60 | -0.05% | 2,187 |
| May 20, 2026 | 37.47 | 37.67 | 37.17 | 37.62 | +0.26% | 3,076 |
| May 19, 2026 | 37.89 | 38.12 | 37.52 | 37.52 | -0.94% | 7,265 |
| May 18, 2026 | 37.48 | 37.96 | 37.48 | 37.88 | +1.19% | 74,132 |
| May 15, 2026 | 37.53 | 37.53 | 37.43 | 37.43 | -0.82% | 5,851 |
| May 14, 2026 | 38.01 | 38.08 | 37.74 | 37.74 | -0.05% | 6,363 |
| May 13, 2026 | 37.76 | 37.78 | 37.59 | 37.76 | -0.36% | 1,153 |
| May 12, 2026 | 37.84 | 37.90 | 37.81 | 37.90 | +0.19% | 1,492 |
| May 11, 2026 | 37.98 | 37.98 | 37.74 | 37.82 | -0.99% | 1,805 |
| May 8, 2026 | 38.25 | 38.25 | 38.05 | 38.20 | -0.40% | 4,007 |
| May 7, 2026 | 38.61 | 38.61 | 38.34 | 38.36 | -0.28% | 4,165 |
| May 6, 2026 | 38.20 | 38.63 | 38.20 | 38.46 | +1.33% | 23,969 |
| May 5, 2026 | 38.44 | 38.44 | 37.90 | 37.96 | -0.37% | 7,477 |
| May 4, 2026 | 38.13 | 38.36 | 38.10 | 38.10 | -0.48% | 1,363 |
| May 1, 2026 | 38.25 | 38.41 | 38.25 | 38.28 | +0.74% | 96,011 |
| Apr 30, 2026 | 37.70 | 38.00 | 37.61 | 38.00 | +0.80% | 2,579 |
| Apr 29, 2026 | 37.74 | 37.81 | 37.60 | 37.70 | -0.37% | 2,074 |
| Apr 28, 2026 | 37.91 | 37.91 | 37.80 | 37.84 | -0.16% | 3,148 |
| Apr 27, 2026 | 37.89 | 38.33 | 37.89 | 37.90 | -0.20% | 10,409 |
| Apr 24, 2026 | 38.81 | 38.81 | 37.97 | 37.97 | -2.10% | 3,492 |
| Apr 23, 2026 | 38.94 | 39.05 | 38.69 | 38.79 | -0.80% | 5,482 |
| Apr 22, 2026 | 39.05 | 39.10 | 38.84 | 39.10 | +0.67% | 3,670 |
| Apr 21, 2026 | 39.42 | 39.49 | 38.81 | 38.84 | -1.40% | 21,188 |
| Apr 20, 2026 | 39.25 | 39.50 | 39.25 | 39.39 | +0.34% | 9,772 |
| Apr 17, 2026 | 39.18 | 39.37 | 39.18 | 39.26 | -0.06% | 2,219 |
| Apr 16, 2026 | 39.01 | 39.32 | 39.01 | 39.28 | +1.08% | 2,497 |
| Apr 15, 2026 | 38.80 | 39.11 | 38.79 | 38.86 | +1.20% | 6,787 |
| Apr 14, 2026 | 38.12 | 38.49 | 38.12 | 38.40 | +1.08% | 3,243 |
| Apr 13, 2026 | 37.76 | 38.01 | 37.76 | 37.99 | +0.84% | 1,813 |
| Apr 10, 2026 | 37.88 | 37.88 | 37.68 | 37.68 | -0.75% | 1,973 |
| Apr 9, 2026 | 37.87 | 37.96 | 37.73 | 37.96 | -0.07% | 1,095 |
| Apr 8, 2026 | 37.98 | 38.04 | 37.98 | 37.99 | +0.67% | 928 |
| Apr 7, 2026 | 37.76 | 37.82 | 37.71 | 37.73 | +0.20% | 2,265 |
| Apr 6, 2026 | 37.66 | 37.81 | 37.64 | 37.66 | +0.13% | 6,635 |
| Apr 2, 2026 | 37.52 | 37.64 | 37.52 | 37.61 | +0.45% | 7,784 |
| Apr 1, 2026 | 37.28 | 37.44 | 37.26 | 37.44 | +0.10% | 7,605 |
| Mar 31, 2026 | 37.20 | 37.64 | 37.03 | 37.40 | +1.44% | 6,937 |
| Mar 30, 2026 | 36.95 | 37.12 | 36.82 | 36.87 | +0.94% | 16,949 |
| Mar 27, 2026 | 36.57 | 36.79 | 36.30 | 36.53 | -0.77% | 5,021 |
| Mar 26, 2026 | 36.89 | 36.95 | 36.81 | 36.81 | -1.44% | 582 |
| Mar 25, 2026 | 37.35 | 37.44 | 37.31 | 37.35 | +0.38% | 3,046 |
| Mar 24, 2026 | 37.20 | 37.21 | 37.16 | 37.21 | -0.37% | 1,667 |
| Mar 23, 2026 | 37.31 | 37.51 | 37.25 | 37.35 | +0.17% | 12,664 |
| Mar 20, 2026 | 37.30 | 37.40 | 37.03 | 37.29 | -0.04% | 17,536 |
| Mar 19, 2026 | 37.43 | 37.59 | 36.97 | 37.30 | -0.13% | 5,135 |
| Mar 18, 2026 | 37.84 | 37.91 | 37.35 | 37.35 | -1.95% | 16,139 |
| Mar 17, 2026 | 38.29 | 38.62 | 38.09 | 38.09 | +0.04% | 4,753 |
| Mar 16, 2026 | 38.03 | 38.22 | 38.02 | 38.08 | +0.43% | 5,943 |
| Mar 13, 2026 | 38.28 | 38.28 | 37.85 | 37.92 | -0.07% | 1,254 |
| Mar 12, 2026 | 38.24 | 38.29 | 37.91 | 37.94 | -1.47% | 5,294 |
| Mar 11, 2026 | 38.34 | 38.51 | 38.33 | 38.51 | -0.53% | 1,413 |
| Mar 10, 2026 | 39.08 | 39.08 | 38.68 | 38.72 | -0.78% | 3,017 |
| Mar 9, 2026 | 38.90 | 39.02 | 38.63 | 39.02 | -0.68% | 3,749 |
| Mar 6, 2026 | 39.13 | 39.29 | 38.97 | 39.29 | -0.54% | 4,384 |
| Mar 5, 2026 | 39.63 | 39.72 | 39.41 | 39.50 | -0.03% | 6,998 |
| Mar 4, 2026 | 39.42 | 39.57 | 39.42 | 39.51 | +0.31% | 5,308 |
| Mar 3, 2026 | 38.71 | 39.53 | 38.71 | 39.39 | +0.13% | 12,988 |
| Mar 2, 2026 | 39.07 | 39.44 | 38.99 | 39.34 | +0.06% | 22,425 |
| Feb 27, 2026 | 38.45 | 39.33 | 38.45 | 39.31 | +1.59% | 54,521 |
| Feb 26, 2026 | 37.98 | 38.73 | 37.98 | 38.70 | +1.48% | 9,061 |
| Feb 25, 2026 | 38.06 | 38.14 | 38.06 | 38.14 | -0.14% | 1,269 |
| Feb 24, 2026 | 37.90 | 38.23 | 37.90 | 38.19 | +0.86% | 4,314 |
| Feb 23, 2026 | 38.12 | 38.12 | 37.87 | 37.87 | -1.65% | 5,084 |
| Feb 20, 2026 | 38.05 | 38.50 | 38.05 | 38.50 | +1.15% | 15,151 |
| Feb 19, 2026 | 38.26 | 38.26 | 38.06 | 38.06 | +0.21% | 4,116 |
| Feb 18, 2026 | 37.76 | 38.06 | 37.76 | 37.98 | +0.75% | 2,550 |
| Feb 17, 2026 | 37.75 | 37.92 | 37.63 | 37.70 | +0.10% | 33,870 |
| Feb 13, 2026 | 37.32 | 37.83 | 37.32 | 37.66 | +0.01% | 7,264 |
| Feb 12, 2026 | 38.44 | 38.44 | 37.66 | 37.66 | -2.11% | 3,657 |
| Feb 11, 2026 | 38.62 | 38.65 | 38.43 | 38.47 | -1.08% | 8,626 |
| Feb 10, 2026 | 38.65 | 39.02 | 38.62 | 38.89 | +1.73% | 49,206 |
| Feb 9, 2026 | 37.91 | 38.30 | 37.74 | 38.23 | +0.93% | 9,084 |
| Feb 6, 2026 | 37.75 | 37.88 | 37.57 | 37.88 | +0.60% | 30,452 |
| Feb 5, 2026 | 37.85 | 37.85 | 37.49 | 37.65 | -0.92% | 7,245 |
| Feb 4, 2026 | 38.27 | 38.27 | 37.88 | 38.00 | -0.02% | 12,535 |
| Feb 3, 2026 | 38.75 | 38.75 | 37.76 | 38.01 | -2.31% | 7,694 |
| Feb 2, 2026 | 39.24 | 39.24 | 38.91 | 38.91 | -0.28% | 150,751 |
| Jan 30, 2026 | 38.88 | 39.02 | 38.74 | 39.02 | +0.86% | 7,527 |
| Jan 29, 2026 | 38.77 | 38.77 | 38.59 | 38.69 | +0.34% | 3,283 |
| Jan 28, 2026 | 38.83 | 39.08 | 38.56 | 38.56 | -0.34% | 8,782 |
| Jan 27, 2026 | 39.17 | 39.24 | 38.69 | 38.69 | -1.42% | 43,595 |
| Jan 26, 2026 | 39.35 | 39.36 | 39.20 | 39.24 | -0.20% | 3,894 |
| Jan 23, 2026 | 39.17 | 39.34 | 39.12 | 39.32 | +0.58% | 8,621 |
| Jan 22, 2026 | 38.90 | 39.13 | 38.90 | 39.09 | +1.10% | 7,210 |
| Jan 21, 2026 | 38.40 | 38.68 | 38.28 | 38.67 | +0.62% | 5,157 |
| Jan 20, 2026 | 38.54 | 38.83 | 38.43 | 38.43 | -1.23% | 9,844 |
| Jan 16, 2026 | 39.47 | 39.47 | 38.88 | 38.91 | -1.19% | 8,301 |
| Jan 15, 2026 | 39.54 | 39.63 | 39.38 | 39.38 | -0.78% | 3,880 |
| Jan 14, 2026 | 39.51 | 39.71 | 39.50 | 39.69 | +0.37% | 10,950 |
| Jan 13, 2026 | 39.71 | 39.71 | 39.39 | 39.54 | -0.57% | 30,032 |
| Jan 12, 2026 | 39.71 | 39.83 | 39.71 | 39.77 | -0.01% | 39,867 |
| Jan 9, 2026 | 39.74 | 39.85 | 39.55 | 39.77 | +0.27% | 1,760 |
| Jan 8, 2026 | 39.57 | 39.80 | 39.57 | 39.67 | +0.09% | 40,180 |
| Jan 7, 2026 | 39.90 | 39.90 | 39.47 | 39.63 | -0.57% | 12,905 |
| Jan 6, 2026 | 39.80 | 39.90 | 39.59 | 39.86 | +0.39% | 26,388 |
| Jan 5, 2026 | 39.88 | 40.09 | 39.68 | 39.70 | +0.18% | 67,309 |
| Jan 2, 2026 | 39.73 | 39.87 | 39.63 | 39.63 | -0.51% | 14,470 |
| Dec 31, 2025 | 39.99 | 39.99 | 39.83 | 39.83 | -0.57% | 5,922 |
| Dec 30, 2025 | 40.12 | 40.13 | 40.06 | 40.06 | +0.31% | 25,779 |
| Dec 29, 2025 | 39.87 | 40.03 | 39.81 | 39.94 | +0.11% | 28,731 |
| Dec 26, 2025 | 39.82 | 39.89 | 39.82 | 39.89 | -0.06% | 4,833 |
| Dec 24, 2025 | 39.59 | 39.92 | 39.59 | 39.92 | +0.71% | 1,865 |
| Dec 23, 2025 | 39.54 | 39.68 | 39.54 | 39.64 | +0.15% | 9,436 |
| Dec 22, 2025 | 39.68 | 39.71 | 39.53 | 39.58 | +0.51% | 6,735 |
| Dec 19, 2025 | 39.52 | 39.66 | 39.38 | 39.38 | -0.17% | 3,265 |
| Dec 18, 2025 | 39.57 | 39.70 | 39.41 | 39.44 | +0.15% | 5,343 |
| Dec 17, 2025 | 39.54 | 39.73 | 39.38 | 39.38 | -0.56% | 2,115 |
| Dec 16, 2025 | 39.59 | 39.74 | 39.47 | 39.61 | -0.11% | 6,845 |
| Dec 15, 2025 | 39.56 | 39.70 | 39.50 | 39.65 | +0.32% | 9,330 |
| Dec 12, 2025 | 39.79 | 39.79 | 39.50 | 39.52 | +0.03% | 7,525 |
| Dec 11, 2025 | 39.65 | 39.70 | 39.49 | 39.51 | -0.20% | 7,083 |
| Dec 10, 2025 | 39.43 | 39.73 | 39.43 | 39.59 | +0.74% | 12,949 |
| Dec 9, 2025 | 39.29 | 39.30 | 39.23 | 39.30 | +0.28% | 4,478 |
| Dec 8, 2025 | 39.50 | 39.50 | 39.14 | 39.19 | +0.07% | 2,946 |
| Dec 5, 2025 | 39.13 | 39.23 | 39.05 | 39.16 | +0.84% | 3,113 |
| Dec 4, 2025 | 38.75 | 38.84 | 38.59 | 38.84 | +0.59% | 13,149 |
| Dec 3, 2025 | 38.64 | 38.74 | 38.60 | 38.61 | -0.67% | 1,997 |
| Dec 2, 2025 | 38.81 | 38.93 | 38.52 | 38.87 | +0.36% | 7,528 |
| Dec 1, 2025 | 38.65 | 38.84 | 38.62 | 38.73 | +0.01% | 5,141 |
| Nov 28, 2025 | 38.72 | 38.79 | 38.72 | 38.73 | +0.61% | 2,473 |
| Nov 26, 2025 | 38.35 | 38.55 | 38.35 | 38.49 | +0.48% | 3,535 |
| Nov 25, 2025 | 38.34 | 38.34 | 38.16 | 38.31 | +0.76% | 2,237 |
| Nov 24, 2025 | 38.29 | 38.29 | 37.96 | 38.02 | -0.46% | 5,909 |
| Nov 21, 2025 | 37.89 | 38.30 | 37.85 | 38.19 | +1.65% | 5,185 |
| Nov 20, 2025 | 38.35 | 38.37 | 37.57 | 37.57 | -1.07% | 5,572 |
| Nov 19, 2025 | 38.36 | 38.36 | 37.92 | 37.98 | -1.05% | 46,303 |
| Nov 18, 2025 | 38.03 | 38.54 | 37.93 | 38.38 | +0.94% | 15,066 |
| Nov 17, 2025 | 38.37 | 38.43 | 37.93 | 38.02 | -0.56% | 6,970 |
| Nov 14, 2025 | 38.35 | 38.41 | 38.24 | 38.24 | -0.42% | 4,435 |
| Nov 13, 2025 | 38.59 | 38.59 | 38.40 | 38.40 | -1.31% | 5,741 |
| Nov 12, 2025 | 39.08 | 39.08 | 38.79 | 38.91 | -0.34% | 9,367 |
| Nov 11, 2025 | 38.86 | 39.04 | 38.81 | 39.04 | +1.21% | 6,740 |
| Nov 10, 2025 | 38.54 | 38.78 | 38.33 | 38.58 | +0.44% | 122,936 |
| Nov 7, 2025 | 38.24 | 38.45 | 38.05 | 38.41 | +0.16% | 8,490 |
| Nov 6, 2025 | 38.58 | 38.58 | 38.35 | 38.35 | -1.06% | 2,337 |
| Nov 5, 2025 | 38.49 | 38.99 | 38.49 | 38.76 | +0.43% | 9,812 |
| Nov 4, 2025 | 38.59 | 38.72 | 38.59 | 38.59 | -0.45% | 2,611 |
| Nov 3, 2025 | 38.80 | 38.80 | 38.77 | 38.77 | -1.25% | 526 |
| Oct 31, 2025 | 39.19 | 39.26 | 39.13 | 39.26 | +0.55% | 3,874 |
| Oct 30, 2025 | 39.16 | 39.42 | 39.01 | 39.04 | -0.46% | 9,428 |
Daily open, high, low, close and volume for Invesco Exchange-Traded Fund Trust Invesco S&P 500 Equal Weight Communication Services ETF (RSPC). Showing 250 trading days. Unadjusted prices.