Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

31.75

-0.21

(-0.67%)

At close: 03:47PM EDT

Time period:

08 May 2023 - 08 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	31.95	31.95	31.65	31.75	31.75	3,900
07 May 2024	32.04	32.17	31.92	31.96	31.96	16,800
06 May 2024	31.86	31.86	31.58	31.81	31.81	10,100
03 May 2024	31.94	32.00	31.55	31.65	31.65	6,800
02 May 2024	31.35	31.50	30.82	31.45	31.45	57,200
01 May 2024	31.17	31.50	30.90	31.07	31.07	8,800
30 Apr 2024	31.39	31.51	31.12	31.12	31.12	5,800
29 Apr 2024	31.32	31.60	31.32	31.50	31.50	13,100
26 Apr 2024	31.33	31.48	31.20	31.20	31.20	10,900
25 Apr 2024	31.02	31.23	30.87	31.20	31.20	17,300
24 Apr 2024	31.17	31.38	31.07	31.38	31.38	8,500
23 Apr 2024	31.05	31.28	31.05	31.15	31.15	9,200
22 Apr 2024	30.62	30.88	30.60	30.84	30.84	4,400
19 Apr 2024	30.36	30.57	30.36	30.53	30.53	2,600
18 Apr 2024	30.39	30.39	30.24	30.34	30.34	5,600
17 Apr 2024	30.34	30.52	30.25	30.28	30.28	9,300
16 Apr 2024	30.62	30.62	30.21	30.36	30.36	4,900
15 Apr 2024	31.46	31.57	30.59	30.70	30.70	209,300
12 Apr 2024	31.30	31.46	31.24	31.28	31.28	4,000
11 Apr 2024	31.84	31.87	31.40	31.69	31.69	12,300
10 Apr 2024	32.23	32.23	31.50	31.69	31.69	10,500
09 Apr 2024	32.61	32.93	32.48	32.79	32.79	10,800
08 Apr 2024	32.04	32.44	32.04	32.37	32.37	4,600
05 Apr 2024	31.65	31.99	31.58	31.95	31.95	34,300
04 Apr 2024	32.33	32.41	31.61	31.80	31.80	7,600
03 Apr 2024	31.91	32.06	31.81	32.01	32.01	12,500
02 Apr 2024	32.23	32.23	31.78	31.94	31.94	6,900
01 Apr 2024	32.97	32.97	32.28	32.32	32.32	46,800
28 Mar 2024	32.73	32.93	32.72	32.87	32.87	8,400
27 Mar 2024	32.07	32.56	32.03	32.56	32.56	9,600
26 Mar 2024	32.07	32.07	31.81	31.81	31.81	9,200
25 Mar 2024	32.20	32.20	31.95	32.01	32.01	168,300
22 Mar 2024	32.62	32.72	32.05	32.14	32.14	15,300
21 Mar 2024	32.46	32.67	32.29	32.53	32.53	40,400
20 Mar 2024	31.85	32.28	31.85	32.22	32.22	4,400
19 Mar 2024	31.85	32.20	31.78	31.92	31.92	11,800
18 Mar 2024	32.09	32.19	31.80	31.97	31.97	9,600
18 Mar 2024	0.279 Dividend
15 Mar 2024	32.11	32.28	31.63	32.26	31.98	6,400
14 Mar 2024	32.50	32.50	31.91	32.24	31.96	48,800
13 Mar 2024	32.85	32.99	32.65	32.65	32.36	8,300
12 Mar 2024	32.98	33.08	32.59	32.71	32.43	6,500
11 Mar 2024	33.07	33.07	32.75	32.95	32.66	14,500
08 Mar 2024	32.84	33.09	32.84	33.04	32.76	8,300
07 Mar 2024	32.81	32.88	32.48	32.67	32.38	22,500
06 Mar 2024	32.53	32.70	32.49	32.53	32.25	4,400
05 Mar 2024	33.00	33.00	32.39	32.52	32.24	53,100
04 Mar 2024	32.42	32.78	32.42	32.78	32.50	4,200
01 Mar 2024	32.08	32.49	31.86	32.49	32.21	7,800
29 Feb 2024	31.91	32.25	31.91	32.02	31.74	7,400
28 Feb 2024	31.26	31.88	31.26	31.74	31.47	16,900
27 Feb 2024	31.54	31.59	31.37	31.54	31.27	6,400
26 Feb 2024	31.78	31.78	31.35	31.45	31.18	8,000
23 Feb 2024	31.93	31.96	31.77	31.79	31.52	10,700
22 Feb 2024	31.90	31.90	31.69	31.81	31.54	4,200
21 Feb 2024	31.41	31.74	31.41	31.64	31.37	12,300
20 Feb 2024	31.42	31.63	31.31	31.39	31.12	9,400
16 Feb 2024	31.49	31.85	31.49	31.70	31.43	16,000
15 Feb 2024	31.38	31.94	31.38	31.88	31.61	11,400
14 Feb 2024	31.08	31.32	30.95	31.22	30.95	7,000
13 Feb 2024	30.75	30.87	30.53	30.86	30.60	7,400
12 Feb 2024	31.61	31.70	31.46	31.51	31.24	8,400
09 Feb 2024	31.50	31.55	31.21	31.50	31.23	9,500
08 Feb 2024	31.37	31.66	31.27	31.53	31.25	5,000
07 Feb 2024	31.65	31.65	31.25	31.38	31.11	8,800
06 Feb 2024	31.22	31.57	31.08	31.49	31.22	13,900
05 Feb 2024	31.46	31.46	31.08	31.12	30.85	36,100
02 Feb 2024	31.81	32.00	31.33	31.83	31.55	10,100
01 Feb 2024	31.78	32.09	31.41	32.09	31.81	13,700
31 Jan 2024	31.93	32.34	31.50	31.68	31.41	15,100
30 Jan 2024	32.14	32.30	31.97	31.98	31.70	9,500
29 Jan 2024	32.21	32.40	32.02	32.34	32.06	12,300
26 Jan 2024	32.25	32.29	32.08	32.24	31.96	15,200
25 Jan 2024	32.29	32.42	32.01	32.31	32.03	34,500
24 Jan 2024	32.49	32.49	31.87	31.92	31.65	12,500
23 Jan 2024	32.51	32.63	32.15	32.26	31.98	4,000
22 Jan 2024	32.48	32.73	32.28	32.42	32.14	24,500
19 Jan 2024	31.96	32.31	31.69	32.30	32.02	5,700
18 Jan 2024	32.18	32.18	31.67	31.86	31.58	23,300
17 Jan 2024	32.44	32.57	31.76	32.07	31.79	16,900
16 Jan 2024	32.66	32.91	32.50	32.59	32.31	7,400
12 Jan 2024	32.90	32.95	32.66	32.92	32.63	4,000
11 Jan 2024	32.75	32.75	32.48	32.64	32.35	8,800
10 Jan 2024	32.92	33.07	32.76	32.89	32.61	7,000
09 Jan 2024	32.77	33.03	32.71	32.92	32.64	20,200
08 Jan 2024	32.63	33.11	32.56	33.08	32.79	54,600
05 Jan 2024	32.44	32.80	32.26	32.65	32.37	4,000
04 Jan 2024	32.59	32.90	32.59	32.68	32.40	8,800
03 Jan 2024	33.24	33.48	32.73	32.76	32.48	4,600
02 Jan 2024	33.07	33.67	33.07	33.58	33.28	70,700
29 Dec 2023	33.60	33.67	33.27	33.27	32.98	10,800
28 Dec 2023	33.45	33.73	33.35	33.66	33.37	9,600
27 Dec 2023	33.29	33.45	33.29	33.39	33.10	9,200
26 Dec 2023	33.07	33.41	33.06	33.26	32.97	15,100
22 Dec 2023	33.11	33.21	32.89	33.07	32.78	21,400
21 Dec 2023	32.78	32.97	32.53	32.88	32.59	11,500
20 Dec 2023	32.92	33.33	32.62	32.62	32.34	20,600
19 Dec 2023	33.01	33.12	32.93	33.03	32.75	13,300
18 Dec 2023	32.90	32.97	32.79	32.85	32.57	5,600
18 Dec 2023	0.241 Dividend
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,019.40-57.30(-0.71%)

ASX 2007,746.80-57.70(-0.74%)

AUD/USD0.6578-0.0004(-0.07%)

OIL79.30+0.31(+0.39%)

GOLD2,317.00-5.30(-0.23%)

Bitcoin AUD93,490.87-1,748.06(-1.84%)

Invesco S&P 500 Equal Weight Real Estate ETF (RSPR)

ALL ORDS
8,019.40
-57.30(-0.71%)

ASX 200
7,746.80
-57.70(-0.74%)

AUD/USD
0.6578
-0.0004(-0.07%)

OIL
79.30
+0.31(+0.39%)

GOLD
2,317.00
-5.30(-0.23%)

Bitcoin AUD
93,490.87
-1,748.06(-1.84%)