Invesco S&P 500® Equal Weight Health Care ETF

RSPH
🏛️ usa →
28.73
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 29.78 29.89 29.68 29.78 0.1M
2023-12-28 29.80 29.98 29.80 29.85 0.1M
2023-12-27 29.71 29.81 29.69 29.81 0.1M
2023-12-26 29.60 29.81 29.50 29.74 0.1M
2023-12-22 29.50 29.70 29.44 29.59 0.1M
2023-12-21 29.16 29.46 29.16 29.42 0.1M
2023-12-20 29.36 29.44 28.96 28.97 0.1M
2023-12-19 29.12 29.43 29.12 29.43 0.2M
2023-12-18 29.14 29.19 28.96 29.06 0.1M
2023-12-15 29.28 29.32 28.97 29.07 0.1M
2023-12-14 29.37 29.54 29.26 29.37 0.2M
2023-12-13 28.36 29.19 28.34 29.19 0.1M
2023-12-12 28.23 28.47 28.14 28.40 0.1M
2023-12-11 27.98 28.22 27.98 28.20 0.1M
2023-12-08 27.88 27.95 27.78 27.90 0.1M
2023-12-07 27.90 27.94 27.75 27.91 0.3M
2023-12-06 27.80 27.94 27.77 27.81 0.2M
2023-12-05 27.82 27.85 27.65 27.77 0.1M
2023-12-04 27.76 27.98 27.76 27.96 0.3M
2023-12-01 27.48 27.87 27.45 27.86 0.3M
2023-11-30 27.31 27.58 27.21 27.56 0.1M
2023-11-29 27.30 27.56 27.28 27.31 0.1M
2023-11-28 27.36 27.44 27.19 27.28 0.1M
2023-11-27 27.50 27.59 27.41 27.43 0.1M
2023-11-24 27.53 27.62 27.49 27.60 0.1M
2023-11-22 27.39 27.55 27.39 27.48 0.1M
2023-11-21 27.22 27.38 27.19 27.28 0.1M
2023-11-20 26.79 27.16 26.50 27.10 0.1M
2023-11-17 27.04 27.13 26.80 26.88 0.1M
2023-11-16 26.94 27.07 26.81 26.96 0.1M
2023-11-15 26.65 27.00 26.65 26.83 0.1M
2023-11-14 26.47 26.81 26.47 26.64 0.2M
2023-11-13 26.10 26.28 26.10 26.18 0.1M
2023-11-10 25.91 26.12 25.71 26.11 0.1M
2023-11-09 26.35 26.42 25.84 25.87 0.1M
2023-11-08 26.66 26.70 26.25 26.34 0.2M
2023-11-07 26.44 26.60 26.42 26.51 0.1M
2023-11-06 26.60 26.66 26.46 26.51 0.1M
2023-11-03 26.20 26.62 26.20 26.52 0.1M
2023-11-02 25.65 26.04 25.54 26.01 0.1M
2023-11-01 25.47 25.70 25.34 25.63 0.1M
2023-10-31 25.35 25.53 25.31 25.53 0.1M
2023-10-30 25.42 25.43 25.03 25.30 0.1M
2023-10-27 25.77 25.82 25.29 25.34 0.1M
2023-10-26 25.78 25.90 25.70 25.70 0.1M
2023-10-25 26.30 26.30 25.87 26.04 0.1M
2023-10-24 26.36 26.56 26.31 26.43 0.1M
2023-10-23 26.50 26.63 26.40 26.44 0.1M
2023-10-20 26.67 26.77 26.56 26.56 0.0M
2023-10-19 26.87 27.07 26.63 26.72 0.1M
2023-10-18 27.19 27.19 26.90 26.90 0.0M
2023-10-17 27.05 27.36 26.95 27.19 0.0M
2023-10-16 27.01 27.31 26.99 27.18 0.1M
2023-10-13 26.78 27.05 26.78 26.99 0.1M
2023-10-12 27.32 27.33 26.75 26.78 0.4M
2023-10-11 27.56 27.66 27.11 27.24 0.1M
2023-10-10 27.42 27.79 27.35 27.67 0.0M
2023-10-09 27.27 27.43 27.10 27.40 0.1M
2023-10-06 27.11 27.48 26.99 27.35 0.1M
2023-10-05 27.19 27.23 26.90 27.17 0.0M
2023-10-04 27.01 27.21 26.81 27.15 0.2M
2023-10-03 27.14 27.21 26.93 26.98 0.1M
2023-10-02 27.37 27.37 27.08 27.27 0.2M
2023-09-29 27.71 27.77 27.39 27.40 0.1M
2023-09-28 27.42 27.67 27.42 27.58 0.3M
2023-09-27 27.61 27.64 27.19 27.40 0.2M
2023-09-26 27.63 27.68 27.47 27.49 0.1M
2023-09-25 27.47 27.71 27.46 27.71 0.1M
2023-09-22 27.70 27.73 27.53 27.53 0.1M
2023-09-21 27.95 27.97 27.66 27.67 0.1M
2023-09-20 28.20 28.31 28.03 28.03 0.0M
2023-09-19 28.02 28.18 27.95 28.12 0.1M
2023-09-18 28.16 28.27 28.07 28.11 0.0M
2023-09-15 28.33 28.55 28.24 28.28 0.1M
2023-09-14 28.55 28.57 28.34 28.47 0.1M
2023-09-13 28.19 28.41 28.19 28.35 0.1M
2023-09-12 28.31 28.37 28.22 28.29 0.1M
2023-09-11 28.34 28.51 28.29 28.40 0.0M
2023-09-08 28.37 28.39 28.17 28.24 0.1M
2023-09-07 28.45 28.57 28.35 28.36 0.0M
2023-09-06 28.54 28.62 28.36 28.53 0.1M
2023-09-05 29.13 29.14 28.61 28.61 0.0M
2023-09-01 29.15 29.28 29.01 29.10 0.1M
2023-08-31 29.40 29.49 29.03 29.03 0.0M
2023-08-30 29.35 29.53 29.35 29.40 0.1M
2023-08-29 29.12 29.35 29.05 29.35 0.1M
2023-08-28 28.92 29.07 28.87 29.03 0.0M
2023-08-25 28.84 28.94 28.61 28.83 0.1M
2023-08-24 28.87 29.03 28.68 28.74 0.0M
2023-08-23 29.01 29.04 28.88 28.90 0.1M
2023-08-22 28.92 28.93 28.77 28.84 0.0M
2023-08-21 28.75 28.92 28.75 28.89 0.0M
2023-08-18 28.77 28.83 28.70 28.75 0.1M
2023-08-17 29.07 29.15 28.82 28.86 0.1M
2023-08-16 29.51 29.51 29.15 29.16 0.1M
2023-08-15 29.56 29.67 29.46 29.52 0.1M
2023-08-14 29.66 29.71 29.57 29.69 0.1M
2023-08-11 29.62 29.72 29.50 29.69 0.1M
2023-08-10 29.72 29.98 29.54 29.58 0.1M
2023-08-09 29.65 29.80 29.57 29.62 0.1M
2023-08-08 29.71 29.72 29.42 29.68 0.2M
2023-08-07 29.57 29.70 29.50 29.66 0.1M
2023-08-04 29.57 29.72 29.37 29.45 0.1M
2023-08-03 29.76 29.76 29.52 29.55 0.0M
2023-08-02 29.72 29.89 29.65 29.75 0.2M
2023-08-01 29.81 29.93 29.67 29.78 0.1M
2023-07-31 30.16 30.21 29.85 29.89 0.1M
2023-07-28 30.20 30.35 29.92 30.17 0.1M
2023-07-27 30.54 30.59 30.07 30.10 0.1M
2023-07-26 30.37 30.47 30.22 30.40 0.1M
2023-07-25 30.23 30.58 30.21 30.48 0.1M
2023-07-24 30.64 30.70 30.40 30.44 0.1M
2023-07-21 30.30 30.64 30.24 30.58 0.1M
2023-07-20 30.11 30.42 30.10 30.33 0.1M
2023-07-19 29.90 30.22 29.89 30.01 0.4M
2023-07-18 29.78 29.93 29.65 29.81 0.3M
2023-07-17 29.95 30.00 29.66 29.79 0.1M
2023-07-14 297.46 299.67 297.46 298.88 0.0M
2023-07-13 296.65 297.90 296.65 297.27 0.0M
2023-07-12 297.90 297.90 296.03 296.44 0.0M
2023-07-11 294.04 296.09 294.04 295.76 0.0M
2023-07-10 291.14 295.04 291.14 294.33 0.0M
2023-07-07 293.47 293.47 290.95 291.11 0.0M
2023-07-06 294.22 294.22 292.04 292.97 0.0M
2023-07-05 293.86 295.50 291.16 295.33 0.0M
2023-07-03 294.57 295.51 294.57 295.51 0.0M
2023-06-30 295.31 298.37 295.31 298.02 0.0M
2023-06-29 292.16 294.49 291.68 294.49 0.0M
2023-06-28 291.18 292.02 291.18 291.79 0.0M
2023-06-27 292.83 292.83 291.00 292.26 0.0M
2023-06-26 292.69 292.96 290.03 292.96 0.0M
2023-06-23 294.78 294.78 292.92 293.56 0.0M
2023-06-22 294.49 294.85 292.66 294.78 0.0M
2023-06-21 292.29 293.97 291.95 293.49 0.0M
2023-06-20 294.19 294.94 291.79 293.78 0.0M
2023-06-16 294.15 297.35 294.15 295.64 0.0M
2023-06-15 289.06 294.79 289.06 294.66 0.0M
2023-06-14 290.32 292.59 289.93 289.93 0.0M
2023-06-13 289.11 291.63 289.11 291.52 0.0M
2023-06-12 285.79 289.12 285.79 289.12 0.0M
2023-06-09 286.65 298.70 285.00 287.99 0.0M
2023-06-08 285.53 286.58 285.34 286.56 0.0M
2023-06-07 286.79 286.79 285.80 286.26 0.0M