Invesco S&P 500® Equal Weight Real Estate ETF

RSPR
🏛️ usa →
35.29
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 33.60 33.67 33.27 33.27 0.0M
2023-12-28 33.45 33.73 33.35 33.66 0.0M
2023-12-27 33.29 33.45 33.29 33.39 0.0M
2023-12-26 33.07 33.41 33.06 33.26 0.0M
2023-12-22 33.11 33.21 32.89 33.07 0.0M
2023-12-21 32.78 32.97 32.53 32.88 0.0M
2023-12-20 32.92 33.33 32.62 32.62 0.0M
2023-12-19 33.01 33.12 32.93 33.04 0.0M
2023-12-18 32.90 32.97 32.79 32.85 0.0M
2023-12-15 33.25 33.26 32.82 33.23 0.0M
2023-12-14 33.11 33.96 33.11 33.65 0.0M
2023-12-13 31.40 32.69 31.38 32.54 0.0M
2023-12-12 31.50 31.51 31.27 31.37 0.0M
2023-12-11 31.30 31.41 31.20 31.33 0.0M
2023-12-08 31.21 31.35 30.97 31.29 0.0M
2023-12-07 31.37 31.42 31.27 31.29 0.0M
2023-12-06 31.51 31.61 31.24 31.24 0.0M
2023-12-05 31.40 31.40 31.17 31.37 0.0M
2023-12-04 31.19 31.50 31.18 31.50 0.0M
2023-12-01 30.51 31.32 30.51 31.32 0.2M
2023-11-30 30.33 30.52 30.09 30.42 0.0M
2023-11-29 30.16 30.59 30.16 30.24 0.0M
2023-11-28 29.88 30.16 29.81 30.10 0.0M
2023-11-27 29.90 30.08 29.67 29.91 0.0M
2023-11-24 29.89 29.89 29.73 29.82 0.0M
2023-11-22 29.80 29.80 29.66 29.73 0.1M
2023-11-21 29.69 29.78 29.53 29.62 0.0M
2023-11-20 29.84 29.84 29.47 29.78 0.0M
2023-11-17 29.75 29.75 29.50 29.58 0.0M
2023-11-16 29.67 29.77 29.52 29.64 0.0M
2023-11-15 29.77 29.94 29.66 29.81 0.0M
2023-11-14 29.24 30.06 29.24 29.74 0.0M
2023-11-13 28.32 28.32 28.00 28.24 0.0M
2023-11-10 28.23 28.50 28.12 28.47 0.1M
2023-11-09 28.65 28.65 28.10 28.14 0.0M
2023-11-08 28.62 28.71 28.48 28.62 0.0M
2023-11-07 28.70 28.70 28.43 28.45 0.0M
2023-11-06 29.08 29.08 28.62 28.82 0.0M
2023-11-03 28.79 29.55 28.79 29.18 0.0M
2023-11-02 27.90 28.51 27.90 28.39 0.0M
2023-11-01 27.46 27.59 27.29 27.57 0.0M
2023-10-31 27.06 27.53 27.01 27.50 0.0M
2023-10-30 27.03 27.15 26.73 27.03 0.0M
2023-10-27 27.45 27.45 26.87 26.93 0.0M
2023-10-26 27.35 27.58 27.33 27.47 0.0M
2023-10-25 27.30 27.48 27.00 27.07 0.0M
2023-10-24 27.37 27.80 27.37 27.73 0.1M
2023-10-23 27.39 27.62 27.22 27.28 0.0M
2023-10-20 27.82 27.88 27.56 27.56 0.0M
2023-10-19 28.27 28.27 27.73 27.78 0.0M
2023-10-18 28.75 28.75 28.41 28.43 0.0M
2023-10-17 29.03 29.22 28.88 28.96 0.0M
2023-10-16 28.91 29.07 28.61 28.97 0.0M
2023-10-13 28.78 28.80 28.60 28.66 0.0M
2023-10-12 29.02 29.02 28.62 28.76 0.0M
2023-10-11 28.80 29.10 28.77 29.10 0.0M
2023-10-10 28.45 28.86 28.43 28.59 0.0M
2023-10-09 27.88 28.53 27.88 28.45 0.0M
2023-10-06 27.87 28.21 27.47 28.13 0.0M
2023-10-05 27.85 28.04 27.70 28.04 0.0M
2023-10-04 27.68 27.87 27.39 27.87 0.0M
2023-10-03 27.93 27.93 27.43 27.52 0.0M
2023-10-02 28.45 28.52 27.95 28.09 0.0M
2023-09-29 28.87 28.95 28.49 28.62 0.0M
2023-09-28 28.27 28.57 28.27 28.54 0.0M
2023-09-27 28.60 28.62 28.12 28.27 0.1M
2023-09-26 28.76 28.76 28.41 28.48 0.3M
2023-09-25 28.80 29.00 28.77 28.97 0.0M
2023-09-22 29.25 29.30 28.94 28.96 0.0M
2023-09-21 29.88 29.88 29.23 29.23 0.0M
2023-09-20 30.33 30.52 30.19 30.19 0.0M
2023-09-19 30.21 30.21 30.03 30.09 0.0M
2023-09-18 30.47 30.47 30.18 30.23 0.0M
2023-09-15 30.70 30.90 30.70 30.83 0.1M
2023-09-14 30.80 30.92 30.80 30.89 0.0M
2023-09-13 30.70 30.70 30.26 30.33 0.0M
2023-09-12 30.50 30.70 30.50 30.68 0.0M
2023-09-11 30.63 30.74 30.59 30.60 0.0M
2023-09-08 30.83 30.84 30.60 30.63 0.1M
2023-09-07 30.48 30.98 30.48 30.80 0.0M
2023-09-06 30.62 30.78 30.50 30.73 0.3M
2023-09-05 30.96 30.96 30.70 30.73 0.0M
2023-09-01 31.12 31.22 30.89 30.98 0.1M
2023-08-31 31.15 31.21 31.02 31.03 0.0M
2023-08-30 31.05 31.32 31.04 31.20 0.0M
2023-08-29 30.73 31.07 30.73 31.07 0.0M
2023-08-28 30.92 30.93 30.79 30.80 0.1M
2023-08-25 30.60 30.69 30.51 30.54 0.0M
2023-08-24 30.71 31.03 30.54 30.54 0.0M
2023-08-23 30.11 30.64 30.11 30.60 0.1M
2023-08-22 30.16 30.16 30.08 30.13 0.0M
2023-08-21 30.20 30.24 29.90 30.09 0.1M
2023-08-18 30.13 30.39 30.13 30.35 0.0M
2023-08-17 30.43 30.69 30.22 30.22 0.0M
2023-08-16 30.85 30.85 30.49 30.50 0.0M
2023-08-15 30.87 30.98 30.68 30.79 0.0M
2023-08-14 31.43 31.43 31.10 31.17 0.0M
2023-08-11 31.24 31.43 31.24 31.37 0.0M
2023-08-10 31.56 31.82 31.34 31.38 0.0M
2023-08-09 31.37 31.65 31.29 31.47 0.0M
2023-08-08 31.45 31.50 31.26 31.47 0.0M
2023-08-07 31.33 31.68 31.33 31.68 0.0M
2023-08-04 31.37 31.70 31.23 31.30 0.0M
2023-08-03 31.51 31.60 31.10 31.59 0.1M
2023-08-02 32.02 32.02 31.74 31.91 0.0M
2023-08-01 32.09 32.09 31.90 32.01 0.1M
2023-07-31 31.87 32.21 31.87 32.03 0.0M
2023-07-28 32.05 32.06 31.81 31.84 0.0M
2023-07-27 32.36 32.42 31.78 31.78 0.0M
2023-07-26 32.39 32.51 32.33 32.46 0.0M
2023-07-25 32.63 32.66 32.39 32.41 0.1M
2023-07-24 32.71 32.71 32.60 32.67 0.0M
2023-07-21 32.44 32.61 32.44 32.51 0.0M
2023-07-20 32.28 32.33 32.00 32.32 0.0M
2023-07-19 32.17 32.46 32.17 32.41 0.0M
2023-07-18 32.15 32.15 31.84 31.99 0.0M
2023-07-17 32.24 32.40 32.16 32.20 0.0M
2023-07-14 32.24 32.40 32.11 32.37 0.0M
2023-07-13 32.23 32.41 32.07 32.37 0.0M
2023-07-12 32.41 32.50 32.18 32.20 0.1M
2023-07-11 31.75 32.08 31.75 32.07 0.0M
2023-07-10 31.50 31.65 31.37 31.59 0.0M
2023-07-07 31.28 31.78 31.28 31.49 0.0M
2023-07-06 31.20 31.63 31.16 31.60 0.0M
2023-07-05 31.45 31.92 31.34 31.76 0.0M
2023-07-03 31.16 31.75 31.16 31.61 0.1M
2023-06-30 31.28 31.50 30.97 31.28 0.0M
2023-06-29 30.63 31.15 30.63 31.15 0.0M
2023-06-28 30.83 30.85 30.66 30.76 0.0M
2023-06-27 30.46 30.85 30.38 30.82 0.0M
2023-06-26 29.66 30.45 29.66 30.42 0.0M
2023-06-23 29.93 30.06 29.56 29.64 0.0M
2023-06-22 30.51 30.51 29.88 30.01 0.0M
2023-06-21 30.48 30.57 30.35 30.47 0.0M
2023-06-20 30.75 30.75 30.50 30.62 0.0M
2023-06-16 31.39 31.55 31.28 31.30 0.0M
2023-06-15 31.22 31.36 31.09 31.36 0.0M
2023-06-14 31.29 31.42 31.05 31.22 0.0M
2023-06-13 31.01 31.20 31.00 31.18 0.0M
2023-06-12 30.97 31.05 30.84 31.04 0.0M
2023-06-09 31.02 31.10 30.94 31.05 0.0M
2023-06-08 30.85 31.05 30.76 31.04 0.0M
2023-06-07 30.60 31.27 30.58 31.21 0.1M