Skip to content

Subscriptions are live.

Plans
Logo
Start Free

RSPG Historical Prices

Invesco S&P 500 Equal Weight Energy ETF · daily open, high, low, close & volume

Trading days
249
Period high
121.27
Period low
76.61
Period change
+54.43%
DateOpenHighLowCloseChangeVolume
Oct 28, 2026119.58119.97118.77119.10-0.09%104,927
Oct 27, 2026120.00120.16118.68119.21-1.37%27,153
Oct 26, 2026119.24121.11119.24120.86+0.44%48,215
Oct 23, 2026117.18121.27117.18120.33+2.63%119,847
Oct 22, 2026119.41119.41114.71117.25-1.28%94,424
Oct 21, 2026118.05119.42117.81118.77+0.30%74,416
Oct 20, 2026119.40119.40116.74118.42+0.14%143,405
Oct 19, 2026118.57119.29117.95118.26-0.64%46,456
Oct 16, 2026116.86119.05116.86119.02+2.69%53,129
Oct 15, 2026118.03118.03115.31115.90-1.55%59,375
Oct 14, 2026118.89118.89117.31117.73-0.41%21,085
Oct 13, 2026116.73118.24116.73118.21+1.84%180,487
Oct 12, 2026115.94116.85115.56116.07+1.31%47,334
Oct 9, 2026114.69116.01114.35114.57-0.37%69,462
Oct 8, 2026113.58115.35113.58114.99+2.73%154,942
Oct 7, 2026113.12113.78111.11111.93-0.73%68,553
Oct 6, 2026111.25113.14111.06112.75+0.57%49,583
Oct 5, 2026110.28112.82109.61112.11+1.45%82,368
Oct 2, 2026108.80110.59108.80110.51+0.42%65,971
Oct 1, 2026107.09110.20107.09110.05+2.41%77,568
Sep 30, 2026108.40108.54107.32107.46-0.48%47,851
Sep 29, 2026107.64108.66107.48107.98-1.18%113,221
Sep 28, 2026110.97110.97109.21109.27-0.64%98,651
Sep 25, 2026110.06110.24109.26109.97-0.95%74,134
Sep 24, 2026111.52112.18110.57111.03+0.41%140,264
Sep 23, 2026110.72111.80110.50110.58+0.54%108,240
Sep 22, 2026110.36111.86109.85109.99-1.51%82,594
Sep 21, 2026112.18112.53111.25111.68-1.95%41,934
Sep 18, 2026114.05114.72113.63113.90-0.25%76,673
Sep 17, 2026112.64114.40112.64114.18+0.73%25,887
Sep 16, 2026115.65115.65112.79113.35-3.21%88,288
Sep 15, 2026115.34117.49115.34117.11+2.09%67,578
Sep 14, 2026117.28117.40114.14114.72-1.14%105,426
Sep 11, 2026115.49116.80115.22116.04+0.17%40,714
Sep 10, 2026118.02118.02114.80115.84-0.81%61,756
Sep 9, 2026117.72118.15116.44116.79+0.28%67,091
Sep 8, 2026116.44117.41115.75116.46+1.13%71,257
Sep 4, 2026115.40115.50113.79115.16-0.94%47,579
Sep 3, 2026117.02117.46116.03116.25-0.46%60,651
Sep 2, 2026115.41117.23115.24116.79+1.59%40,626
Aug 31, 2026114.85115.65113.50114.96+1.85%89,343
Aug 28, 2026112.52113.18112.20112.87+0.43%46,461
Aug 27, 2026112.14113.15110.69112.39+0.21%113,999
Aug 26, 2026110.05112.95109.78112.15+1.07%89,489
Aug 25, 2026111.35112.41110.96110.96-1.63%135,844
Aug 24, 2026113.46113.95111.71112.80-0.94%131,118
Aug 21, 2026114.47114.95113.40113.87-0.18%73,825
Aug 20, 2026114.99115.86113.72114.07+0.33%56,520
Aug 19, 2026114.41114.82113.46113.69-0.07%54,625
Aug 18, 2026113.64113.99113.00113.77+1.33%118,133
Aug 17, 2026111.64112.34110.95112.27+0.93%86,252
Aug 14, 2026109.95111.52109.95111.23+1.59%98,745
Aug 13, 2026108.40109.55107.92109.49+0.20%58,282
Aug 12, 2026108.78109.53108.65109.27-0.12%84,369
Aug 11, 2026107.72109.44107.72109.40+1.36%40,803
Aug 10, 2026103.99107.99103.99107.93+4.94%222,556
Aug 7, 2026103.25103.98102.12102.84-0.98%77,859
Aug 6, 2026104.38104.62103.05103.86+1.31%68,539
Aug 5, 2026105.10105.10102.45102.52-2.28%62,563
Aug 4, 2026103.85105.23102.79104.91-0.43%246,309
Aug 3, 2026105.35106.29104.25105.36-1.39%262,695
Jul 31, 2026105.47106.99104.77106.84+1.45%64,334
Jul 30, 2026104.19105.39103.67105.31+0.41%43,459
Jul 29, 2026105.57105.80104.66104.88+1.85%103,200
Jul 28, 2026104.77105.21102.60102.98-1.61%75,046
Jul 27, 2026105.31106.97104.53104.66-2.47%63,312
Jul 24, 2026107.18108.92107.11107.31+0.29%47,695
Jul 23, 2026108.72109.00106.82107.00-0.07%84,060
Jul 22, 2026107.00107.70106.49107.07+1.40%56,154
Jul 21, 2026104.59105.61104.32105.59+0.95%82,886
Jul 20, 2026104.22105.58104.22104.60+0.03%89,605
Jul 17, 2026104.83105.11103.70104.57+1.02%81,357
Jul 16, 2026102.89103.97102.89103.51+0.76%48,682
Jul 15, 2026103.97103.97101.56102.73-1.11%99,993
Jul 14, 2026103.97104.21102.53103.88+0.56%78,693
Jul 13, 2026101.85103.82101.85103.30+2.65%159,159
Jul 10, 2026100.97100.9799.28100.64+0.21%100,106
Jul 9, 2026101.38101.38100.29100.42-1.39%38,491
Jul 8, 2026101.23102.20100.00101.84+2.17%103,510
Jul 7, 202697.9299.9797.9299.68+2.48%80,921
Jul 6, 202697.1598.1497.1597.27-0.17%80,436
Jul 2, 202697.4298.0396.8397.44+0.67%63,252
Jul 1, 202697.6098.3696.5596.79-1.19%87,937
Jun 30, 202698.3399.3497.8597.96-0.41%40,058
Jun 29, 202698.7999.4798.1798.36-0.20%83,295
Jun 26, 202698.7299.3698.2798.56-0.43%93,132
Jun 25, 202697.2399.3196.9498.99+1.47%142,584
Jun 24, 202697.3497.8196.7897.56-1.36%138,028
Jun 23, 202698.0099.1697.7698.91+0.47%90,739
Jun 22, 202697.1298.4596.5898.45+1.21%63,519
Jun 18, 202697.8997.8996.4597.27-1.54%166,682
Jun 17, 202699.5699.9698.4698.79-1.14%189,430
Jun 16, 202699.66100.2799.5899.93-0.75%264,451
Jun 15, 2026100.24101.80100.10100.69-3.32%123,930
Jun 12, 2026103.36105.26103.14104.15+0.93%129,103
Jun 11, 2026106.16106.16103.16103.19-1.82%120,897
Jun 10, 2026104.25106.47104.25105.11+1.52%164,478
Jun 9, 2026104.87104.87102.33103.54-1.62%125,767
Jun 8, 2026104.73106.23104.73105.24+1.16%82,155
Jun 5, 2026106.49106.49103.97104.03-2.47%219,448
Jun 4, 2026105.63107.04105.56106.67+0.30%67,968
Jun 3, 2026105.44107.39105.44106.35+1.25%65,100
Jun 2, 2026103.63105.30103.63105.04+1.27%77,009
Jun 1, 2026103.33104.92103.33103.72+1.43%115,844
May 29, 2026103.00103.22101.75102.26-1.26%126,686
May 28, 2026104.44104.59103.00103.56-0.03%182,214
May 27, 2026103.75104.71102.86103.59-1.66%306,843
May 26, 2026106.90108.07105.34105.34-2.46%102,287
May 22, 2026107.29108.18106.98108.00+0.78%85,788
May 21, 2026109.67109.86106.68107.16-1.31%98,354
May 20, 2026110.35111.47108.07108.58-1.92%129,505
May 19, 2026109.96111.03108.97110.70+1.20%129,967
May 18, 2026107.01109.54106.28109.39+1.79%87,004
May 15, 2026106.47107.50106.42107.47+1.93%91,069
May 14, 2026104.42105.66104.42105.44+0.78%19,735
May 13, 2026104.63104.78103.34104.62-0.14%28,718
May 12, 2026104.80105.11103.79104.77+0.74%54,306
May 11, 2026102.44104.23102.44104.00+2.53%87,330
May 8, 2026101.67102.51101.06101.43-0.34%57,762
May 7, 2026101.96102.08100.39101.78-2.02%144,250
May 6, 2026105.32105.83103.59103.88-4.62%113,665
May 5, 2026108.87109.71108.42108.91-0.31%75,369
May 4, 2026107.70109.62107.47109.25+1.26%136,996
May 1, 2026108.74109.02106.57107.89-1.49%132,448
Apr 30, 2026106.65109.67106.07109.52+1.41%136,974
Apr 29, 2026106.89108.00106.34108.00+2.37%101,242
Apr 28, 2026105.41105.98104.85105.50+1.53%117,439
Apr 27, 2026104.42105.29103.58103.91-0.02%82,727
Apr 24, 2026103.39103.93102.51103.93+0.31%75,535
Apr 23, 2026103.31103.97102.80103.61+0.92%117,453
Apr 22, 2026101.49102.90101.49102.67+1.76%82,086
Apr 21, 202699.84101.0899.25100.89+1.66%97,800
Apr 20, 202699.43100.1698.8899.24+0.23%76,269
Apr 17, 202697.7899.2696.0899.01-2.80%237,651
Apr 16, 2026100.50102.43100.50101.86+1.39%99,342
Apr 15, 2026100.16101.2699.65100.46-0.15%74,290
Apr 14, 2026102.03102.03100.11100.61-2.26%92,778
Apr 13, 2026103.95104.19102.13102.94+0.09%71,784
Apr 10, 2026102.54103.35101.71102.85-0.17%77,565
Apr 9, 2026104.67106.00102.62103.02-1.48%274,572
Apr 8, 2026101.64104.95100.76104.57-3.22%383,985
Apr 7, 2026107.30108.90107.30108.05+0.80%91,823
Apr 6, 2026106.26107.31106.03107.19+0.53%102,199
Apr 2, 2026108.56109.32106.04106.62+0.65%140,197
Apr 1, 2026107.06108.40104.83105.93-3.23%425,691
Mar 31, 2026110.93112.24107.42109.47-1.17%353,139
Mar 30, 2026113.60114.01110.43110.77-1.75%274,601
Mar 27, 2026111.55113.14110.93112.74+1.34%326,693
Mar 26, 2026109.76112.05109.75111.25+1.51%140,932
Mar 25, 2026108.59110.03108.24109.59+0.21%75,226
Mar 24, 2026107.49110.29107.49109.36+2.29%109,464
Mar 23, 2026104.36107.54103.90106.91+0.40%180,891
Mar 20, 2026107.28108.29106.30106.48-0.25%138,972
Mar 19, 2026105.39107.68105.39106.75+2.01%254,711
Mar 18, 2026104.65105.23104.32104.65+0.17%201,843
Mar 17, 2026103.82105.22103.74104.47+1.30%77,622
Mar 16, 2026103.17103.50102.10103.13+0.30%44,613
Mar 13, 2026102.72103.25102.20102.82-0.06%98,801
Mar 12, 2026102.69104.18102.39102.88+0.56%111,197
Mar 11, 202699.70102.4699.70102.31+2.41%137,390
Mar 10, 2026100.37101.4599.4299.90-1.31%183,473
Mar 9, 2026102.27102.50100.44101.23-0.09%274,475
Mar 6, 2026102.18102.70100.71101.32+0.13%409,160
Mar 5, 2026101.24102.38100.43101.19+0.31%240,839
Mar 4, 2026100.45101.0999.03100.88-0.26%622,251
Mar 3, 2026103.01103.08100.23101.14-0.84%424,817
Mar 2, 2026103.00103.11100.00102.00+2.22%798,487
Feb 27, 202699.22100.0898.1199.78+1.52%189,454
Feb 26, 202696.7399.0096.1298.29+0.74%111,909
Feb 25, 202698.8298.8296.4397.57-0.84%66,068
Feb 24, 202698.1098.4396.8398.40+0.29%77,394
Feb 23, 202698.60100.2997.9698.12-0.33%67,510
Feb 20, 202697.7898.5997.4798.44+0.30%113,930
Feb 19, 202697.8699.0497.2498.15+1.55%133,426
Feb 18, 202696.1196.7095.7296.65+1.76%74,486
Feb 17, 202696.2396.5093.7294.98-1.04%68,192
Feb 13, 202694.2596.2894.2595.98+1.56%114,396
Feb 12, 202696.1896.5993.8594.51-1.74%222,987
Feb 11, 202694.9896.2694.8496.18+2.72%142,318
Feb 10, 202693.9893.9892.9793.63-0.02%78,521
Feb 9, 202693.0093.8992.6893.65+0.32%166,656
Feb 6, 202691.6793.5191.6793.35+2.26%280,296
Feb 5, 202691.5091.5589.6391.29-1.07%207,451
Feb 4, 202690.6092.5090.6092.28+2.37%171,668
Feb 3, 202687.8790.2387.2990.14+2.95%388,761
Feb 2, 202687.3088.4287.0087.56-2.06%281,967
Jan 30, 202688.7189.4287.5889.40+0.56%207,795
Jan 29, 202690.2791.3188.8488.90+0.65%224,266
Jan 28, 202687.9688.4687.4388.33+0.81%275,919
Jan 27, 202687.2587.9386.7087.62+0.68%60,813
Jan 26, 202688.0788.0786.4287.03+0.03%80,084
Jan 23, 202687.5088.5786.8987.00+0.58%63,753
Jan 22, 202686.0186.5685.6086.50+0.39%63,263
Jan 21, 202684.9786.5084.9786.16+3.07%157,643
Jan 20, 202684.5384.5383.3783.59-0.22%146,776
Jan 16, 202683.5783.8883.4383.78+0.17%23,001
Jan 15, 202683.6984.6983.2383.63-1.03%54,833
Jan 14, 202683.2885.6183.2884.50+1.81%102,151
Jan 13, 202682.4483.7082.4483.00+1.62%136,644
Jan 12, 202682.3882.3881.3281.68-0.77%122,458
Jan 9, 202682.9783.0582.1882.31-0.36%33,570
Jan 8, 202680.3583.1880.3582.61+3.10%83,971
Jan 7, 202681.2581.2579.8880.12-0.83%35,241
Jan 6, 202682.5682.5680.5080.79-2.03%179,253
Jan 5, 202683.5383.5380.4982.46+1.48%188,529
Jan 2, 202679.5881.5579.2881.26+2.10%25,182
Dec 31, 202580.0380.0379.4179.58-0.79%24,025
Dec 30, 202579.9980.4379.9580.22+0.94%30,882
Dec 29, 202579.2279.6178.9279.47+0.97%22,351
Dec 26, 202578.9379.0978.2778.70-0.52%55,017
Dec 24, 202579.3079.4378.9979.12-0.44%30,930
Dec 23, 202579.2579.4978.9479.47+0.49%45,392
Dec 22, 202579.2579.7878.9779.08+0.23%68,756
Dec 19, 202578.9679.5678.8078.90+0.25%243,843
Dec 18, 202580.1780.1778.5178.70-1.82%49,777
Dec 17, 202578.8180.3078.7680.16+2.44%72,519
Dec 16, 202580.3180.3178.0578.25-3.44%108,110
Dec 15, 202581.2681.2680.3081.04-0.93%33,192
Dec 12, 202583.0283.0281.5681.80-1.17%55,994
Dec 11, 202582.8983.2682.5882.77-0.76%36,204
Dec 10, 202583.0383.5182.3383.40+0.67%41,754
Dec 9, 202582.4683.4282.4682.85+0.32%94,589
Dec 8, 202583.3983.5982.4582.58-1.59%38,448
Dec 5, 202584.0485.1083.8883.92+0.05%68,263
Dec 4, 202583.3784.1283.0883.88+0.55%35,707
Dec 3, 202582.0883.5082.0883.42+2.32%39,802
Dec 2, 202582.4282.4281.1581.53-1.22%103,068
Dec 1, 202581.7783.0581.7782.53+0.94%80,406
Nov 28, 202580.5882.0880.5881.76+1.55%65,006
Nov 26, 202579.7181.1679.6680.52+1.10%94,289
Nov 25, 202579.4479.8478.7279.64-0.39%88,925
Nov 24, 202579.8280.2678.5279.95+0.03%109,713
Nov 21, 202579.0480.2678.5179.93+1.11%81,204
Nov 20, 202580.9182.3379.0579.05-1.72%47,385
Nov 19, 202580.0680.5479.4480.43-1.23%56,936
Nov 18, 202580.3181.6480.2281.43+0.73%81,294
Nov 17, 202582.5182.5180.5780.84-2.04%67,577
Nov 14, 202580.7582.7380.5982.53+1.76%81,068
Nov 13, 202581.5282.1180.7381.10-0.07%78,479
Nov 12, 202581.7782.1681.0981.16-1.28%68,275
Nov 11, 202581.5882.7181.5782.21+1.51%40,533
Nov 10, 202580.5681.1079.5580.99+0.97%39,738
Nov 7, 202579.2280.2579.0180.21+1.20%116,320
Nov 6, 202578.2479.9478.2479.26+1.96%139,340
Nov 5, 202577.5078.7277.4977.74+0.58%33,945
Nov 4, 202577.2277.6376.6177.29-1.35%79,718
Nov 3, 202577.7978.3876.9878.35+0.82%54,230
Oct 31, 202577.3478.0177.2177.71+0.77%90,160
Oct 30, 202577.0878.1277.0877.12-0.23%30,361

Daily open, high, low, close and volume for Invesco S&P 500 Equal Weight Energy ETF (RSPG). Showing 249 trading days. Unadjusted prices.