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
2024-12-31 35.07 35.25 34.93 35.18 0.0M
2024-12-30 34.95 34.99 34.52 34.93 0.0M
2024-12-27 35.28 35.55 35.04 35.08 0.0M
2024-12-26 35.39 35.54 35.01 35.53 0.0M
2024-12-24 35.25 35.38 35.12 35.37 0.0M
2024-12-23 35.05 35.33 34.79 35.33 0.0M
2024-12-20 34.57 35.57 34.57 35.21 0.0M
2024-12-19 35.24 35.29 34.58 34.58 0.0M
2024-12-18 36.46 36.80 35.09 35.09 0.0M
2024-12-17 36.74 36.75 36.26 36.75 0.0M
2024-12-16 36.85 37.17 36.75 36.75 0.0M
2024-12-13 36.99 36.99 36.73 36.81 0.0M
2024-12-12 36.99 37.37 36.99 37.05 0.0M
2024-12-11 37.14 37.14 36.89 36.99 0.0M
2024-12-10 37.50 37.50 37.05 37.05 0.0M
2024-12-09 37.58 37.71 37.40 37.58 0.0M
2024-12-06 37.62 37.62 37.38 37.50 0.0M
2024-12-05 37.44 37.51 37.27 37.49 0.0M
2024-12-04 37.65 37.66 37.45 37.58 0.0M
2024-12-03 38.00 38.00 37.69 37.73 0.0M
2024-12-02 38.43 38.43 37.80 37.89 0.0M
2024-11-29 38.80 38.89 38.58 38.58 0.0M
2024-11-27 38.63 38.94 38.63 38.78 0.0M
2024-11-26 38.23 38.54 38.11 38.47 0.0M
2024-11-25 38.02 38.37 38.02 38.23 0.0M
2024-11-22 37.63 37.91 37.63 37.90 0.0M
2024-11-21 37.28 37.63 37.10 37.54 0.0M
2024-11-20 37.07 37.22 36.87 37.22 0.0M
2024-11-19 37.00 37.34 36.93 37.24 0.0M
2024-11-18 36.82 37.14 36.81 37.07 0.0M
2024-11-15 36.81 37.04 36.58 36.87 0.0M
2024-11-14 37.32 37.32 36.90 36.95 0.1M
2024-11-13 37.32 37.38 37.04 37.13 0.0M
2024-11-12 37.39 37.42 36.97 37.05 0.0M
2024-11-11 37.73 37.98 37.49 37.49 0.0M
2024-11-08 37.28 37.87 37.28 37.75 0.0M
2024-11-07 36.78 37.32 36.73 37.11 0.0M
2024-11-06 37.55 37.55 36.41 36.71 0.1M
2024-11-05 36.76 37.39 36.76 37.39 0.0M
2024-11-04 36.57 36.86 36.57 36.80 0.0M
2024-11-01 36.89 37.01 36.38 36.38 0.0M
2024-10-31 37.28 37.29 36.86 36.90 0.0M
2024-10-30 37.40 37.64 37.40 37.51 0.0M
2024-10-29 37.63 37.68 37.45 37.47 0.0M
2024-10-28 37.82 37.93 37.67 37.69 0.1M
2024-10-25 38.17 38.21 37.62 37.62 0.0M
2024-10-24 37.99 38.15 37.96 38.05 0.0M
2024-10-23 37.45 37.91 37.45 37.87 0.0M
2024-10-22 37.44 37.59 37.44 37.51 0.0M
2024-10-21 38.29 38.29 37.45 37.49 0.0M
2024-10-18 38.04 38.27 37.92 38.22 0.0M
2024-10-17 37.88 38.01 37.84 37.87 0.0M
2024-10-16 37.83 38.21 37.83 38.12 0.0M
2024-10-15 37.51 38.10 37.51 37.77 0.0M
2024-10-14 36.95 37.40 36.95 37.34 0.0M
2024-10-11 36.82 37.10 36.82 36.83 0.0M
2024-10-10 36.87 37.05 36.57 36.68 0.0M
2024-10-09 36.86 37.04 36.70 37.00 0.0M
2024-10-08 36.91 37.01 36.76 36.93 0.0M
2024-10-07 36.92 36.92 36.64 36.75 0.0M
2024-10-04 37.24 37.24 36.81 37.09 0.0M
2024-10-03 37.45 37.45 37.10 37.19 0.0M
2024-10-02 37.35 37.54 37.31 37.49 0.0M
2024-10-01 38.08 38.08 37.44 37.77 0.0M
2024-09-30 37.64 38.00 37.59 38.00 0.0M
2024-09-27 37.93 37.93 37.64 37.71 0.0M
2024-09-26 38.04 38.04 37.51 37.63 0.0M
2024-09-25 38.26 38.26 37.88 37.96 0.0M
2024-09-24 38.05 38.34 37.92 38.21 0.0M
2024-09-23 38.20 38.44 37.92 38.44 0.0M
2024-09-20 38.00 38.00 37.79 37.92 0.0M
2024-09-19 38.58 38.58 37.93 38.11 0.0M
2024-09-18 38.13 38.57 38.03 38.37 0.0M
2024-09-17 38.60 38.60 38.17 38.30 0.0M
2024-09-16 38.54 38.80 38.54 38.74 0.0M
2024-09-13 38.15 38.44 38.15 38.37 0.0M
2024-09-12 38.03 38.05 37.76 38.00 0.0M
2024-09-11 37.51 38.03 37.23 37.90 0.0M
2024-09-10 37.52 37.87 37.46 37.87 0.0M
2024-09-09 37.31 37.46 37.06 37.34 0.0M
2024-09-06 37.06 37.26 36.65 37.26 0.1M
2024-09-05 37.45 37.45 36.94 37.04 0.1M
2024-09-04 37.18 37.58 36.91 37.25 0.0M
2024-09-03 36.99 37.32 36.86 37.08 0.1M
2024-08-30 36.94 37.17 36.66 37.08 0.0M
2024-08-29 36.83 36.85 36.53 36.62 0.0M
2024-08-28 36.87 37.01 36.64 36.80 0.0M
2024-08-27 36.75 37.01 36.74 36.98 0.0M
2024-08-26 37.02 37.09 36.74 36.82 0.0M
2024-08-23 36.29 36.97 36.26 36.84 0.0M
2024-08-22 36.04 36.15 35.87 36.08 0.0M
2024-08-21 35.71 36.00 35.60 36.00 0.0M
2024-08-20 35.80 35.80 35.57 35.66 0.0M
2024-08-19 35.55 35.71 35.50 35.69 0.0M
2024-08-16 35.43 35.56 35.24 35.49 0.0M
2024-08-15 35.66 35.71 35.39 35.39 0.0M
2024-08-14 35.66 35.69 35.43 35.53 0.0M
2024-08-13 35.36 35.45 35.28 35.40 0.0M
2024-08-12 35.23 35.26 34.98 35.20 0.0M
2024-08-09 35.18 35.55 35.18 35.41 0.0M
2024-08-08 35.03 35.27 34.96 35.24 0.0M
2024-08-07 35.47 35.77 34.95 34.95 0.0M
2024-08-06 34.41 35.61 34.41 35.21 0.0M
2024-08-05 34.35 35.17 34.32 34.33 0.2M
2024-08-02 35.23 35.70 34.99 35.36 0.0M
2024-08-01 35.18 35.33 34.97 35.22 0.1M
2024-07-31 35.07 35.24 34.85 34.87 0.0M
2024-07-30 34.94 35.15 34.84 35.09 0.0M
2024-07-29 34.75 34.95 34.60 34.87 0.0M
2024-07-26 34.33 34.76 34.30 34.66 0.0M
2024-07-25 34.29 34.54 33.94 34.10 0.0M
2024-07-24 34.57 34.75 34.10 34.12 0.0M
2024-07-23 34.71 34.86 34.57 34.67 0.2M
2024-07-22 34.20 34.78 34.20 34.64 0.0M
2024-07-19 34.52 34.52 34.25 34.38 0.0M
2024-07-18 34.59 35.10 34.36 34.51 0.0M
2024-07-17 34.33 34.93 34.33 34.77 0.2M
2024-07-16 34.22 34.49 34.18 34.49 0.0M
2024-07-15 33.99 34.11 33.77 34.04 0.0M
2024-07-12 33.96 34.16 33.80 34.00 0.1M
2024-07-11 33.38 33.71 33.38 33.65 0.0M
2024-07-10 32.53 32.82 32.49 32.82 0.0M
2024-07-09 32.43 32.72 32.33 32.61 0.0M
2024-07-08 32.60 32.65 32.39 32.65 0.0M
2024-07-05 32.48 32.58 32.38 32.43 0.0M
2024-07-03 32.69 32.69 32.45 32.49 0.0M
2024-07-02 32.49 32.60 32.35 32.49 0.1M
2024-07-01 32.73 32.75 32.20 32.46 0.1M
2024-06-28 32.65 32.78 32.45 32.73 0.0M
2024-06-27 32.29 32.42 32.08 32.42 0.0M
2024-06-26 32.12 32.28 32.02 32.18 0.0M
2024-06-25 32.52 32.63 32.08 32.17 0.0M
2024-06-24 32.61 33.04 32.61 32.65 0.1M
2024-06-21 32.68 32.71 32.51 32.71 0.0M
2024-06-20 32.57 32.65 32.48 32.59 0.0M
2024-06-18 32.50 32.72 32.44 32.65 0.0M
2024-06-17 32.34 32.56 32.26 32.48 0.0M
2024-06-14 32.38 32.70 32.35 32.57 0.0M
2024-06-13 32.38 32.66 32.30 32.65 0.0M
2024-06-12 32.78 32.97 32.32 32.33 0.0M
2024-06-11 32.09 32.26 32.03 32.09 0.0M
2024-06-10 32.03 32.43 31.92 32.36 0.0M
2024-06-07 31.99 32.23 31.95 32.14 0.0M
2024-06-06 32.26 32.39 31.96 32.36 0.0M
2024-06-05 32.41 32.41 32.22 32.26 0.0M
2024-06-04 32.07 32.41 32.06 32.30 0.0M
2024-06-03 32.26 32.26 31.98 32.02 0.0M
2024-05-31 31.66 32.11 31.66 32.05 0.0M
2024-05-30 31.29 31.52 31.29 31.48 0.0M
2024-05-29 31.09 31.14 30.84 31.13 0.0M
2024-05-28 31.80 31.89 31.33 31.33 0.0M
2024-05-24 31.89 31.90 31.66 31.69 0.0M
2024-05-23 32.37 32.37 31.67 31.68 0.1M
2024-05-22 32.50 32.64 32.28 32.32 0.0M
2024-05-21 32.60 32.65 32.48 32.57 0.0M
2024-05-20 32.73 32.80 32.49 32.58 0.0M
2024-05-17 32.76 32.92 32.73 32.80 0.1M
2024-05-16 33.04 33.07 32.84 32.90 0.0M
2024-05-15 32.86 33.07 32.86 33.05 0.0M
2024-05-14 32.48 32.53 32.34 32.48 0.0M
2024-05-13 32.30 32.43 32.11 32.27 0.0M
2024-05-10 32.35 32.37 32.14 32.25 0.0M
2024-05-09 31.88 32.33 31.88 32.19 0.0M
2024-05-08 31.95 31.95 31.65 31.75 0.0M
2024-05-07 32.04 32.17 31.92 31.96 0.0M
2024-05-06 31.86 31.86 31.58 31.81 0.0M
2024-05-03 31.94 32.00 31.55 31.65 0.0M
2024-05-02 31.35 31.50 30.82 31.45 0.1M
2024-05-01 31.17 31.51 30.90 31.07 0.0M
2024-04-30 31.39 31.51 31.12 31.12 0.0M
2024-04-29 31.32 31.60 31.32 31.50 0.0M
2024-04-26 31.33 31.48 31.20 31.20 0.0M
2024-04-25 31.02 31.23 30.87 31.20 0.0M
2024-04-24 31.17 31.38 31.07 31.38 0.0M
2024-04-23 31.05 31.28 31.05 31.15 0.0M
2024-04-22 30.62 30.88 30.60 30.84 0.0M
2024-04-19 30.36 30.57 30.36 30.53 0.0M
2024-04-18 30.39 30.39 30.24 30.34 0.0M
2024-04-17 30.34 30.52 30.26 30.28 0.0M
2024-04-16 30.62 30.62 30.21 30.37 0.0M
2024-04-15 31.46 31.57 30.59 30.70 0.2M
2024-04-12 31.30 31.46 31.24 31.28 0.0M
2024-04-11 31.84 31.87 31.40 31.69 0.0M
2024-04-10 32.23 32.23 31.50 31.69 0.0M
2024-04-09 32.61 32.93 32.48 32.79 0.0M
2024-04-08 32.04 32.44 32.04 32.37 0.0M
2024-04-05 31.65 31.99 31.58 31.95 0.0M
2024-04-04 32.33 32.41 31.61 31.80 0.0M
2024-04-03 31.91 32.06 31.81 32.01 0.0M
2024-04-02 32.23 32.23 31.78 31.94 0.0M
2024-04-01 32.97 32.97 32.28 32.32 0.0M
2024-03-28 32.73 32.93 32.72 32.87 0.0M
2024-03-27 32.07 32.57 32.03 32.57 0.0M
2024-03-26 32.07 32.07 31.81 31.81 0.0M
2024-03-25 32.20 32.20 31.95 32.01 0.2M
2024-03-22 32.62 32.72 32.05 32.14 0.0M
2024-03-21 32.46 32.67 32.29 32.53 0.0M
2024-03-20 31.85 32.28 31.85 32.22 0.0M
2024-03-19 31.85 32.20 31.78 31.92 0.0M
2024-03-18 32.09 32.19 31.80 31.97 0.0M
2024-03-15 32.11 32.28 31.63 32.26 0.0M
2024-03-14 32.50 32.50 31.91 32.24 0.0M
2024-03-13 32.85 32.99 32.65 32.65 0.0M
2024-03-12 32.98 33.08 32.59 32.71 0.0M
2024-03-11 33.07 33.07 32.75 32.95 0.0M
2024-03-08 32.84 33.09 32.84 33.04 0.0M
2024-03-07 32.81 32.88 32.48 32.67 0.0M
2024-03-06 32.53 32.70 32.49 32.53 0.0M
2024-03-05 33.00 33.00 32.39 32.52 0.1M
2024-03-04 32.42 32.79 32.42 32.79 0.0M
2024-03-01 32.08 32.49 31.86 32.49 0.0M
2024-02-29 31.91 32.25 31.91 32.02 0.0M
2024-02-28 31.26 31.88 31.26 31.74 0.0M
2024-02-27 31.54 31.59 31.37 31.54 0.0M
2024-02-26 31.78 31.78 31.36 31.45 0.0M
2024-02-23 31.93 31.96 31.77 31.79 0.0M
2024-02-22 31.90 31.90 31.69 31.81 0.0M
2024-02-21 31.41 31.74 31.41 31.64 0.0M
2024-02-20 31.42 31.63 31.31 31.39 0.0M
2024-02-16 31.49 31.85 31.49 31.70 0.0M
2024-02-15 31.38 31.94 31.38 31.88 0.0M
2024-02-14 31.08 31.32 30.95 31.22 0.0M
2024-02-13 30.75 30.87 30.53 30.86 0.0M
2024-02-12 31.61 31.71 31.46 31.51 0.0M
2024-02-09 31.50 31.55 31.21 31.50 0.0M
2024-02-08 31.37 31.66 31.28 31.53 0.0M
2024-02-07 31.65 31.65 31.25 31.38 0.0M
2024-02-06 31.22 31.57 31.08 31.49 0.0M
2024-02-05 31.46 31.46 31.08 31.12 0.0M
2024-02-02 31.81 32.00 31.33 31.83 0.0M
2024-02-01 31.78 32.09 31.41 32.09 0.0M
2024-01-31 31.93 32.34 31.50 31.68 0.0M
2024-01-30 32.14 32.30 31.97 31.97 0.0M
2024-01-29 32.21 32.40 32.02 32.34 0.0M
2024-01-26 32.25 32.29 32.08 32.24 0.0M
2024-01-25 32.29 32.42 32.01 32.31 0.0M
2024-01-24 32.49 32.49 31.87 31.92 0.0M
2024-01-23 32.51 32.63 32.15 32.26 0.0M
2024-01-22 32.48 32.73 32.28 32.42 0.0M
2024-01-19 31.96 32.31 31.69 32.30 0.0M
2024-01-18 32.18 32.18 31.67 31.86 0.0M
2024-01-17 32.44 32.57 31.76 32.07 0.0M
2024-01-16 32.66 32.91 32.50 32.59 0.0M
2024-01-12 32.90 32.95 32.66 32.92 0.0M
2024-01-11 32.75 32.75 32.48 32.64 0.0M
2024-01-10 32.92 33.07 32.76 32.89 0.0M
2024-01-09 32.77 33.03 32.71 32.92 0.0M
2024-01-08 32.63 33.11 32.57 33.08 0.1M
2024-01-05 32.44 32.80 32.26 32.65 0.0M
2024-01-04 32.59 32.90 32.59 32.68 0.0M
2024-01-03 33.24 33.48 32.73 32.76 0.0M
2024-01-02 33.07 33.67 33.07 33.57 0.1M