Invesco S&P 500® Equal Weight Materials ETF

RSPM
🏛️ usa →
32.57
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
2024-12-31 32.51 32.70 32.43 32.57 0.0M
2024-12-30 32.59 32.59 32.23 32.41 0.0M
2024-12-27 32.87 33.00 32.69 32.79 0.0M
2024-12-26 32.89 33.12 32.88 32.97 0.0M
2024-12-24 32.80 33.04 32.75 33.03 0.0M
2024-12-23 32.79 32.90 32.57 32.90 0.0M
2024-12-20 32.54 33.25 32.54 33.05 0.1M
2024-12-19 33.13 33.13 32.66 32.66 0.0M
2024-12-18 34.00 34.10 33.05 33.05 0.0M
2024-12-17 34.11 34.24 34.01 34.04 0.0M
2024-12-16 34.53 34.58 34.31 34.31 0.0M
2024-12-13 34.81 34.81 34.50 34.61 0.0M
2024-12-12 35.05 35.11 34.91 34.92 0.0M
2024-12-11 35.39 35.39 35.13 35.16 0.0M
2024-12-10 35.68 35.68 35.11 35.28 0.1M
2024-12-09 35.90 36.19 35.71 35.71 0.0M
2024-12-06 35.78 35.85 35.54 35.59 0.0M
2024-12-05 36.06 36.06 35.60 35.68 0.0M
2024-12-04 36.67 36.67 36.12 36.17 0.0M
2024-12-03 36.97 36.97 36.68 36.70 0.0M
2024-12-02 36.77 36.84 36.52 36.84 0.0M
2024-11-29 36.59 36.78 36.59 36.78 0.0M
2024-11-27 36.70 36.91 36.55 36.55 0.0M
2024-11-26 36.79 36.79 36.48 36.56 0.0M
2024-11-25 36.69 37.05 36.69 36.95 0.0M
2024-11-22 36.36 36.62 36.36 36.61 0.0M
2024-11-21 36.01 36.42 35.99 36.39 0.0M
2024-11-20 35.57 35.98 35.53 35.95 0.0M
2024-11-19 35.46 35.62 35.36 35.56 0.0M
2024-11-18 35.47 35.65 35.39 35.65 0.0M
2024-11-15 35.49 35.59 35.35 35.41 0.0M
2024-11-14 35.80 35.80 35.46 35.49 0.0M
2024-11-13 35.74 35.96 35.74 35.82 0.0M
2024-11-12 36.34 36.34 35.68 35.73 0.1M
2024-11-11 36.67 36.72 36.53 36.55 0.0M
2024-11-08 36.78 36.78 36.52 36.58 0.0M
2024-11-07 36.94 37.04 36.84 36.91 0.0M
2024-11-06 37.29 37.29 36.68 36.85 0.0M
2024-11-05 36.14 36.44 36.12 36.38 0.0M
2024-11-04 36.50 36.75 36.39 36.46 0.0M
2024-11-01 36.49 36.49 36.30 36.32 0.0M
2024-10-31 36.73 36.90 36.46 36.46 0.0M
2024-10-30 36.95 36.95 36.66 36.71 0.0M
2024-10-29 36.49 36.55 36.28 36.28 0.0M
2024-10-28 36.48 36.67 36.48 36.64 0.0M
2024-10-25 36.52 36.63 36.28 36.28 0.0M
2024-10-24 36.92 36.92 36.29 36.52 0.0M
2024-10-23 36.76 36.98 36.75 36.83 0.0M
2024-10-22 37.00 37.00 36.62 36.88 0.1M
2024-10-21 37.44 37.44 37.02 37.10 0.0M
2024-10-18 37.47 37.54 37.30 37.45 0.0M
2024-10-17 37.32 37.32 37.20 37.30 0.0M
2024-10-16 37.38 37.38 37.24 37.31 0.0M
2024-10-15 37.11 37.35 37.00 37.00 0.0M
2024-10-14 36.89 37.25 36.89 37.21 0.0M
2024-10-11 36.95 37.20 36.95 37.06 0.0M
2024-10-10 36.66 36.86 36.66 36.85 0.0M
2024-10-09 36.44 36.88 36.44 36.77 0.0M
2024-10-08 36.33 36.59 36.33 36.54 0.0M
2024-10-07 36.90 36.99 36.77 36.88 0.0M
2024-10-04 36.86 37.01 36.82 37.01 0.0M
2024-10-03 36.81 36.82 36.67 36.72 0.0M
2024-10-02 37.28 37.46 37.02 37.05 0.0M
2024-10-01 37.21 37.40 37.21 37.28 0.2M
2024-09-30 37.52 37.52 37.19 37.37 0.0M
2024-09-27 37.69 37.85 37.48 37.59 0.0M
2024-09-26 37.01 37.54 37.01 37.53 0.0M
2024-09-25 36.96 37.00 36.48 36.58 0.0M
2024-09-24 36.72 36.97 36.72 36.88 0.0M
2024-09-23 36.09 36.34 36.09 36.34 0.0M
2024-09-20 36.60 36.60 36.15 36.20 0.0M
2024-09-19 36.65 36.79 36.47 36.71 0.0M
2024-09-18 36.14 36.50 36.03 36.03 0.0M
2024-09-17 36.03 36.34 36.03 36.15 0.0M
2024-09-16 35.76 36.02 35.71 36.01 0.0M
2024-09-13 35.57 35.82 35.56 35.69 0.0M
2024-09-12 35.04 35.25 34.97 35.25 0.0M
2024-09-11 34.84 34.98 34.16 34.97 0.0M
2024-09-10 34.81 34.81 34.61 34.77 0.0M
2024-09-09 34.83 35.12 34.83 34.88 0.0M
2024-09-06 35.02 35.11 34.58 34.63 0.0M
2024-09-05 35.43 35.43 35.06 35.07 0.0M
2024-09-04 35.54 35.78 35.35 35.40 0.0M
2024-09-03 36.15 36.15 35.42 35.51 0.1M
2024-08-30 36.19 36.52 36.10 36.50 0.0M
2024-08-29 36.15 36.38 35.83 36.19 0.0M
2024-08-28 35.92 36.07 35.80 35.93 0.0M
2024-08-27 36.08 36.10 35.87 36.07 0.0M
2024-08-26 36.27 36.50 36.10 36.15 0.0M
2024-08-23 35.64 36.09 35.64 36.05 0.0M
2024-08-22 35.50 35.54 35.34 35.44 0.2M
2024-08-21 35.20 35.56 35.20 35.54 0.0M
2024-08-20 35.23 35.27 35.03 35.04 0.0M
2024-08-19 35.04 35.26 35.04 35.21 0.0M
2024-08-16 34.75 35.01 34.74 35.01 0.0M
2024-08-15 34.76 35.04 34.68 34.97 0.0M
2024-08-14 34.43 34.45 34.21 34.36 0.0M
2024-08-13 34.35 34.44 34.11 34.44 0.1M
2024-08-12 34.34 34.34 33.98 34.01 0.0M
2024-08-09 34.39 34.39 34.10 34.25 0.1M
2024-08-08 33.87 34.40 33.87 34.35 0.0M
2024-08-07 34.56 34.66 33.76 33.76 0.0M
2024-08-06 33.99 34.64 33.99 34.24 0.0M
2024-08-05 34.04 34.23 33.73 34.02 0.0M
2024-08-02 35.28 35.28 34.49 34.85 0.0M
2024-08-01 36.15 36.45 35.58 35.76 0.0M
2024-07-31 35.82 36.35 35.81 36.01 0.0M
2024-07-30 35.64 35.78 35.57 35.67 0.1M
2024-07-29 35.69 35.75 35.50 35.66 0.0M
2024-07-26 35.31 35.69 35.30 35.66 0.0M
2024-07-25 34.67 35.43 34.67 35.04 0.0M
2024-07-24 35.24 35.41 34.83 34.84 0.0M
2024-07-23 35.30 35.34 35.16 35.25 0.0M
2024-07-22 35.20 35.34 34.94 35.31 0.0M
2024-07-19 35.40 35.40 35.04 35.12 0.0M
2024-07-18 35.79 36.07 35.53 35.57 0.0M
2024-07-17 35.79 36.07 35.79 35.92 0.0M
2024-07-16 35.21 35.97 35.12 35.94 0.0M
2024-07-15 35.17 35.44 35.13 35.16 0.0M
2024-07-12 34.99 35.33 34.99 35.20 0.0M
2024-07-11 34.52 34.91 34.52 34.91 0.0M
2024-07-10 33.87 34.26 33.87 34.25 0.0M
2024-07-09 34.02 34.03 33.74 33.76 0.0M
2024-07-08 34.08 34.36 34.08 34.18 0.0M
2024-07-05 34.13 34.13 33.90 34.06 0.0M
2024-07-03 34.13 34.32 34.09 34.21 0.0M
2024-07-02 33.93 34.16 33.75 33.97 0.0M
2024-07-01 34.55 34.56 33.95 34.04 0.0M
2024-06-28 34.62 34.73 34.40 34.49 0.1M
2024-06-27 34.64 34.64 34.43 34.46 0.0M
2024-06-26 34.40 34.74 34.40 34.66 0.0M
2024-06-25 34.99 34.99 34.53 34.58 0.0M
2024-06-24 34.83 35.17 34.83 35.11 0.1M
2024-06-21 34.71 34.89 34.71 34.87 0.0M
2024-06-20 34.89 35.03 34.83 34.83 0.0M
2024-06-18 34.93 35.07 34.88 34.91 0.0M
2024-06-17 34.68 34.97 34.56 34.97 0.0M
2024-06-14 34.93 34.93 34.60 34.72 0.0M
2024-06-13 35.14 35.20 34.92 35.11 0.0M
2024-06-12 35.54 35.74 35.20 35.32 0.0M
2024-06-11 35.32 35.32 34.99 35.23 0.0M
2024-06-10 35.30 35.34 35.16 35.30 0.0M
2024-06-07 35.38 35.68 35.38 35.40 0.0M
2024-06-06 35.67 35.75 35.53 35.75 0.0M
2024-06-05 35.55 35.70 35.43 35.69 0.0M
2024-06-04 35.65 35.74 35.43 35.52 0.0M
2024-06-03 36.38 36.38 35.77 36.02 0.0M
2024-05-31 35.94 36.30 35.69 36.30 0.0M
2024-05-30 35.66 35.90 35.60 35.88 0.0M
2024-05-29 35.86 35.86 35.54 35.54 0.0M
2024-05-28 36.33 36.33 36.08 36.16 0.0M
2024-05-24 36.08 36.23 36.08 36.22 0.0M
2024-05-23 36.38 36.38 35.80 35.85 0.0M
2024-05-22 36.13 36.31 36.05 36.20 0.0M
2024-05-21 36.43 36.50 36.30 36.48 0.0M
2024-05-20 36.49 36.58 36.38 36.50 0.0M
2024-05-17 36.31 36.45 36.31 36.45 0.0M
2024-05-16 36.41 36.41 36.23 36.24 0.0M
2024-05-15 36.65 36.65 36.29 36.39 0.0M
2024-05-14 36.53 36.54 36.32 36.43 0.0M
2024-05-13 36.37 36.52 36.27 36.29 0.0M
2024-05-10 36.60 36.60 36.27 36.27 0.0M
2024-05-09 36.12 36.40 36.07 36.39 0.0M
2024-05-08 35.95 36.05 35.92 35.97 0.1M
2024-05-07 35.65 36.13 35.65 36.08 0.2M
2024-05-06 35.53 35.59 35.38 35.49 0.0M
2024-05-03 35.29 35.40 35.20 35.29 0.0M
2024-05-02 34.75 35.01 34.66 34.95 0.0M
2024-05-01 34.66 35.17 34.60 34.71 0.0M
2024-04-30 34.94 34.99 34.53 34.53 0.0M
2024-04-29 34.97 35.24 34.97 35.24 0.0M
2024-04-26 34.81 34.91 34.60 34.78 0.0M
2024-04-25 34.20 34.49 34.04 34.47 0.1M
2024-04-24 34.25 34.40 34.09 34.34 0.0M
2024-04-23 34.21 34.45 34.21 34.29 0.0M
2024-04-22 34.42 34.73 34.22 34.54 0.0M
2024-04-19 34.44 34.72 34.44 34.51 0.0M
2024-04-18 34.54 34.71 34.35 34.46 0.0M
2024-04-17 34.68 34.72 34.43 34.43 0.0M
2024-04-16 34.61 34.62 34.39 34.46 0.0M
2024-04-15 35.24 35.44 34.71 34.79 0.0M
2024-04-12 35.65 35.65 34.88 34.96 0.0M
2024-04-11 35.93 35.96 35.64 35.85 0.2M
2024-04-10 35.84 35.99 35.68 35.92 0.1M
2024-04-09 36.38 36.50 36.04 36.38 0.0M
2024-04-08 36.19 36.29 36.13 36.18 0.0M
2024-04-05 35.87 36.10 35.75 36.08 0.0M
2024-04-04 36.46 36.55 35.83 35.92 0.0M
2024-04-03 36.01 36.28 36.01 36.27 0.0M
2024-04-02 36.27 36.27 35.87 36.01 0.0M
2024-04-01 36.42 36.42 36.19 36.26 0.0M
2024-03-28 36.11 36.41 36.11 36.33 0.0M
2024-03-27 35.57 36.10 35.57 36.10 0.0M
2024-03-26 35.69 35.73 35.43 35.44 0.1M
2024-03-25 35.40 35.65 35.40 35.55 0.0M
2024-03-22 35.74 35.80 35.44 35.44 0.0M
2024-03-21 35.75 35.84 35.67 35.80 0.0M
2024-03-20 35.14 35.72 35.14 35.59 0.0M
2024-03-19 35.10 35.21 35.10 35.21 0.0M
2024-03-18 35.13 35.38 35.09 35.18 0.0M
2024-03-15 34.95 35.29 34.95 35.22 0.0M
2024-03-14 35.27 35.27 34.88 35.04 0.1M
2024-03-13 35.03 35.42 35.03 35.29 0.0M
2024-03-12 35.08 35.08 34.79 35.02 0.0M
2024-03-11 34.67 35.15 34.63 35.03 0.0M
2024-03-08 34.87 34.88 34.61 34.61 0.0M
2024-03-07 34.52 34.94 34.50 34.80 0.1M
2024-03-06 34.25 34.37 34.18 34.27 0.0M
2024-03-05 34.10 34.32 33.93 34.01 0.0M
2024-03-04 34.23 34.50 34.23 34.35 0.0M
2024-03-01 34.14 34.34 34.07 34.24 0.0M
2024-02-29 33.74 34.13 33.74 34.06 0.2M
2024-02-28 33.42 33.72 33.39 33.53 0.0M
2024-02-27 33.54 33.69 33.45 33.55 0.0M
2024-02-26 33.46 33.50 33.38 33.42 0.1M
2024-02-23 33.27 33.63 33.27 33.57 0.1M
2024-02-22 33.17 33.36 33.09 33.34 0.0M
2024-02-21 32.86 33.02 32.72 33.02 0.0M
2024-02-20 33.17 33.17 32.85 32.88 0.1M
2024-02-16 32.93 33.32 32.93 33.09 0.0M
2024-02-15 32.48 33.01 32.48 32.88 0.0M
2024-02-14 32.30 32.37 32.12 32.33 0.0M
2024-02-13 32.22 32.44 31.81 32.08 0.2M
2024-02-12 32.39 32.94 32.39 32.74 0.0M
2024-02-09 32.30 32.40 32.12 32.40 0.1M
2024-02-08 32.37 32.39 32.13 32.36 0.0M
2024-02-07 32.11 32.38 32.11 32.35 0.0M
2024-02-06 31.75 32.02 31.75 31.93 0.0M
2024-02-05 31.86 31.88 31.64 31.71 0.0M
2024-02-02 32.32 32.49 32.09 32.36 0.0M
2024-02-01 32.39 32.70 32.09 32.59 0.1M
2024-01-31 32.53 32.59 32.03 32.03 0.0M
2024-01-30 32.35 32.72 32.35 32.57 0.0M
2024-01-29 32.26 32.45 32.20 32.45 0.0M
2024-01-26 32.42 32.61 32.36 32.40 0.0M
2024-01-25 32.17 32.37 32.06 32.37 0.0M
2024-01-24 32.39 32.42 31.94 31.94 0.0M
2024-01-23 32.49 32.58 32.29 32.39 0.0M
2024-01-22 31.98 32.26 31.98 32.26 0.0M
2024-01-19 32.01 32.10 31.73 32.06 0.0M
2024-01-18 31.97 32.03 31.76 32.03 0.0M
2024-01-17 31.99 32.09 31.84 31.92 0.0M
2024-01-16 32.40 32.40 32.19 32.28 0.0M
2024-01-12 33.01 33.01 32.59 32.69 0.0M
2024-01-11 32.96 32.96 32.57 32.76 0.0M
2024-01-10 32.86 32.91 32.75 32.88 0.0M
2024-01-09 33.12 33.12 32.85 32.94 0.0M
2024-01-08 33.05 33.36 32.98 33.36 0.0M
2024-01-05 32.99 33.40 32.99 33.19 0.0M
2024-01-04 33.24 33.29 33.09 33.12 0.0M
2024-01-03 33.37 33.49 33.07 33.27 0.0M
2024-01-02 33.42 33.83 33.42 33.70 0.0M