Invesco ESG S&P 500 Equal Weight ETF

RSPE
🏛️ usa →
28.67
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 24.30 24.30 24.20 24.25 0.0M
2023-12-28 24.34 24.34 24.34 24.34 0.0M
2023-12-27 24.27 24.27 24.27 24.27 0.0M
2023-12-26 24.18 24.26 24.18 24.26 0.0M
2023-12-22 24.15 24.15 24.05 24.12 0.0M
2023-12-21 23.99 24.04 23.98 24.04 0.0M
2023-12-20 24.17 24.18 23.78 23.78 0.0M
2023-12-19 24.16 24.17 24.16 24.17 0.0M
2023-12-18 23.98 23.98 23.98 23.98 0.0M
2023-12-15 24.17 24.17 24.10 24.10 0.0M
2023-12-14 24.07 24.36 24.07 24.26 0.0M
2023-12-13 23.46 23.90 23.43 23.90 0.0M
2023-12-12 23.39 23.43 23.38 23.41 0.0M
2023-12-11 23.32 23.37 23.32 23.37 0.0M
2023-12-08 23.14 23.15 23.07 23.12 0.0M
2023-12-07 23.03 23.10 23.03 23.08 0.0M
2023-12-06 23.12 23.12 22.94 22.95 0.0M
2023-12-05 23.06 23.06 22.86 22.89 0.0M
2023-12-04 23.04 23.09 23.01 23.09 0.0M
2023-12-01 22.79 23.08 22.78 23.08 0.0M
2023-11-30 22.58 22.72 22.58 22.72 0.0M
2023-11-29 22.69 22.69 22.53 22.53 0.0M
2023-11-28 22.47 22.47 22.43 22.43 0.0M
2023-11-27 22.40 22.45 22.40 22.43 0.0M
2023-11-24 22.50 22.50 22.49 22.50 0.0M
2023-11-22 22.48 22.48 22.42 22.44 0.0M
2023-11-21 22.32 22.36 22.32 22.34 0.0M
2023-11-20 22.30 22.41 22.29 22.36 0.0M
2023-11-17 22.25 22.28 22.25 22.28 0.0M
2023-11-16 22.26 22.26 22.20 22.20 0.0M
2023-11-15 22.33 22.34 22.24 22.25 0.0M
2023-11-14 21.78 22.14 21.78 22.11 0.0M
2023-11-13 21.51 21.51 21.51 21.51 0.0M
2023-11-10 21.26 21.55 21.26 21.55 0.0M
2023-11-09 21.50 21.50 21.29 21.29 0.0M
2023-11-08 21.50 21.50 21.50 21.50 0.0M
2023-11-07 21.54 21.54 21.54 21.54 0.0M
2023-11-06 21.59 21.59 21.59 21.59 0.0M
2023-11-03 21.70 21.77 21.70 21.74 0.0M
2023-11-02 21.05 21.40 21.05 21.39 0.0M
2023-11-01 20.79 20.95 20.78 20.95 0.0M
2023-10-31 20.76 20.88 20.76 20.88 0.0M
2023-10-30 20.69 20.73 20.67 20.71 0.0M
2023-10-27 20.52 20.52 20.47 20.48 0.0M
2023-10-26 20.74 20.82 20.70 20.73 0.0M
2023-10-25 20.80 20.80 20.78 20.78 0.0M
2023-10-24 21.04 21.04 21.04 21.04 0.0M
2023-10-23 20.95 21.09 20.89 20.89 0.0M
2023-10-20 21.14 21.19 21.03 21.03 0.0M
2023-10-19 21.44 21.61 21.26 21.29 0.0M
2023-10-18 21.73 21.74 21.51 21.51 0.0M
2023-10-17 21.80 22.01 21.77 21.89 0.0M
2023-10-16 21.85 21.85 21.74 21.81 0.0M
2023-10-13 21.55 21.55 21.50 21.50 0.0M
2023-10-12 21.68 21.68 21.60 21.60 0.1M
2023-10-11 21.83 21.83 21.83 21.83 0.0M
2023-10-10 21.90 21.94 21.82 21.82 0.0M
2023-10-09 21.64 21.64 21.64 21.64 0.0M
2023-10-06 21.18 21.55 21.18 21.53 0.0M
2023-10-05 21.37 21.37 21.37 21.37 0.0M
2023-10-04 21.29 21.47 21.26 21.47 0.0M
2023-10-03 21.38 21.38 21.25 21.27 0.0M
2023-10-02 21.56 21.56 21.56 21.56 0.0M
2023-09-29 21.82 21.82 21.75 21.77 0.0M
2023-09-28 21.79 21.81 21.79 21.81 0.0M
2023-09-27 21.71 21.71 21.57 21.63 0.0M
2023-09-26 21.75 21.76 21.65 21.65 0.0M
2023-09-25 21.93 21.95 21.86 21.95 0.0M
2023-09-22 22.00 22.02 21.91 21.91 0.0M
2023-09-21 22.04 22.04 22.04 22.04 0.0M
2023-09-20 22.55 22.55 22.40 22.40 0.0M
2023-09-19 22.49 22.49 22.49 22.49 0.0M
2023-09-18 22.50 22.59 22.50 22.52 0.0M
2023-09-15 22.71 22.71 22.71 22.71 0.0M
2023-09-14 22.81 22.88 22.81 22.88 0.0M
2023-09-13 22.66 22.66 22.61 22.61 0.0M
2023-09-12 22.68 22.68 22.68 22.68 0.0M
2023-09-11 22.70 22.73 22.69 22.69 0.0M
2023-09-08 22.64 22.68 22.64 22.68 0.0M
2023-09-07 22.65 22.65 22.65 22.65 0.0M
2023-09-06 22.82 22.82 22.67 22.75 0.0M
2023-09-05 22.92 22.92 22.81 22.81 0.0M
2023-09-01 23.17 23.17 23.07 23.07 0.0M
2023-08-31 23.02 23.02 22.98 22.98 0.0M
2023-08-30 23.05 23.05 23.05 23.05 0.0M
2023-08-29 22.83 23.00 22.83 22.99 0.0M
2023-08-28 22.79 22.81 22.68 22.73 0.0M
2023-08-25 22.58 22.59 22.46 22.59 0.0M
2023-08-24 22.54 22.54 22.49 22.49 0.0M
2023-08-23 22.56 22.65 22.56 22.65 0.0M
2023-08-22 22.47 22.54 22.47 22.47 0.0M
2023-08-21 22.58 22.60 22.43 22.56 0.0M
2023-08-18 22.54 22.58 22.51 22.54 0.0M
2023-08-17 22.76 22.79 22.57 22.57 0.1M
2023-08-16 22.90 22.92 22.72 22.72 0.1M
2023-08-15 23.16 23.16 22.90 22.90 0.0M
2023-08-14 23.20 23.20 23.16 23.20 0.0M
2023-08-11 23.18 23.21 23.18 23.20 0.0M
2023-08-10 23.22 23.24 23.22 23.23 0.0M
2023-08-09 23.38 23.38 23.26 23.26 0.0M
2023-08-08 23.19 23.36 23.19 23.36 0.0M
2023-08-07 23.52 23.52 23.52 23.52 0.0M
2023-08-04 23.48 23.48 23.26 23.26 0.0M
2023-08-03 23.45 23.45 23.42 23.42 0.0M
2023-08-02 23.54 23.61 23.54 23.54 0.0M
2023-08-01 23.75 23.75 23.74 23.74 0.0M
2023-07-31 23.79 23.80 23.79 23.80 0.0M
2023-07-28 23.74 23.75 23.73 23.75 0.0M
2023-07-27 23.85 23.85 23.62 23.62 0.0M
2023-07-26 23.82 23.82 23.76 23.78 0.0M
2023-07-25 23.78 23.78 23.78 23.78 0.0M
2023-07-24 23.82 23.82 23.77 23.78 0.0M
2023-07-21 23.73 23.73 23.73 23.73 0.0M
2023-07-20 23.69 23.69 23.69 23.69 0.0M
2023-07-19 23.71 23.71 23.67 23.70 0.0M
2023-07-18 23.54 23.55 23.46 23.55 0.0M
2023-07-17 23.38 23.38 23.38 23.38 0.0M
2023-07-14 23.31 23.35 23.31 23.31 0.0M
2023-07-13 23.48 23.48 23.48 23.48 0.0M
2023-07-12 23.46 23.46 23.35 23.35 0.0M
2023-07-11 23.18 23.30 23.18 23.29 0.0M
2023-07-10 22.97 23.02 22.97 23.01 0.0M
2023-07-07 22.92 22.92 22.80 22.80 0.0M
2023-07-06 22.84 22.84 22.64 22.79 0.0M
2023-07-05 22.93 23.02 22.93 22.98 0.0M
2023-07-03 22.88 23.10 22.88 23.09 0.0M
2023-06-30 23.03 23.03 23.02 23.02 0.0M
2023-06-29 22.78 22.79 22.78 22.79 0.0M
2023-06-28 22.70 22.70 22.62 22.62 0.0M
2023-06-27 22.72 22.72 22.71 22.71 0.0M
2023-06-26 22.41 22.44 22.39 22.44 0.0M
2023-06-23 22.38 22.39 22.30 22.32 0.0M
2023-06-22 22.50 22.50 22.49 22.50 0.0M
2023-06-21 22.60 22.60 22.59 22.59 0.0M
2023-06-20 22.63 22.67 22.63 22.67 0.0M
2023-06-16 23.02 23.07 23.00 23.00 0.0M
2023-06-15 22.83 23.03 22.83 23.03 0.0M
2023-06-14 22.87 22.87 22.77 22.77 0.0M
2023-06-13 22.85 22.85 22.83 22.83 0.0M
2023-06-12 22.58 22.58 22.58 22.58 0.0M
2023-06-09 22.41 22.43 22.39 22.43 0.0M
2023-06-08 22.44 22.48 22.44 22.48 0.1M
2023-06-07 22.39 22.43 22.38 22.43 0.0M
2023-06-06 22.30 22.30 22.30 22.30 0.0M
2023-06-05 22.25 22.25 22.14 22.14 0.0M
2023-06-02 22.10 22.22 22.10 22.21 0.0M
2023-06-01 21.64 21.78 21.64 21.71 0.0M
2023-05-31 21.57 21.57 21.52 21.52 0.0M
2023-05-30 21.76 21.77 21.65 21.68 0.0M
2023-05-26 21.70 21.74 21.63 21.74 0.0M
2023-05-25 21.48 21.53 21.48 21.53 0.0M
2023-05-24 21.51 21.53 21.50 21.50 0.0M
2023-05-23 21.97 22.01 21.81 21.81 0.0M
2023-05-22 22.01 22.01 21.99 22.00 0.0M
2023-05-19 22.12 22.12 21.93 22.00 0.0M
2023-05-18 21.89 22.10 21.89 22.08 0.0M
2023-05-17 21.75 21.95 21.75 21.94 0.0M
2023-05-16 21.76 21.76 21.63 21.63 0.0M
2023-05-15 21.93 21.93 21.93 21.93 0.0M
2023-05-12 21.86 21.86 21.79 21.79 0.0M
2023-05-11 21.84 21.84 21.84 21.84 0.0M
2023-05-10 21.90 21.98 21.90 21.98 0.0M
2023-05-09 21.99 22.00 21.99 22.00 0.0M
2023-05-08 22.07 22.07 22.07 22.07 0.0M
2023-05-05 22.11 22.14 22.09 22.09 0.0M
2023-05-04 21.74 21.74 21.71 21.71 0.0M
2023-05-03 22.11 22.17 21.90 21.90 0.0M
2023-05-02 21.91 22.09 21.86 22.09 0.0M
2023-05-01 22.45 22.46 22.37 22.37 0.0M
2023-04-28 22.34 22.36 22.32 22.36 0.0M
2023-04-27 22.05 22.11 22.05 22.11 0.0M
2023-04-26 21.81 21.81 21.72 21.75 0.0M
2023-04-25 22.19 22.19 21.95 21.95 0.0M
2023-04-24 22.27 22.32 22.25 22.32 0.0M
2023-04-21 22.25 22.27 22.20 22.27 0.0M
2023-04-20 22.28 22.30 22.27 22.27 0.0M
2023-04-19 22.35 22.40 22.33 22.38 0.0M
2023-04-18 22.38 22.43 22.38 22.43 0.0M
2023-04-17 22.33 22.39 22.30 22.39 0.0M
2023-04-14 22.29 22.30 22.20 22.30 0.0M
2023-04-13 22.29 22.35 22.29 22.35 0.0M
2023-04-12 22.38 22.38 22.16 22.16 0.0M
2023-04-11 22.27 22.27 22.27 22.27 0.0M
2023-04-10 22.00 22.13 22.00 22.13 0.0M
2023-04-06 22.00 22.03 22.00 22.03 0.0M
2023-04-05 21.99 22.02 21.95 22.02 0.0M
2023-04-04 22.05 22.07 22.05 22.07 0.0M
2023-04-03 22.29 22.29 22.29 22.29 0.0M
2023-03-31 22.05 22.27 22.05 22.27 0.0M
2023-03-30 21.92 21.94 21.92 21.94 0.0M
2023-03-29 21.74 21.81 21.74 21.81 0.0M
2023-03-28 21.55 21.55 21.43 21.47 0.0M
2023-03-27 21.51 21.51 21.46 21.46 0.0M
2023-03-24 21.23 21.30 21.23 21.30 0.0M
2023-03-23 21.35 21.35 21.13 21.21 0.0M
2023-03-22 21.63 21.63 21.26 21.26 0.0M
2023-03-21 21.65 21.69 21.62 21.69 0.0M
2023-03-20 21.38 21.41 21.30 21.41 0.0M
2023-03-17 21.44 21.47 21.22 21.24 0.0M
2023-03-16 21.45 21.61 21.45 21.60 0.0M
2023-03-15 21.11 21.25 21.11 21.25 0.0M
2023-03-14 21.58 21.58 21.58 21.58 0.0M
2023-03-13 21.46 21.47 21.27 21.27 0.0M
2023-03-10 21.69 21.69 21.47 21.48 0.0M
2023-03-09 22.46 22.46 21.94 21.94 0.0M
2023-03-08 22.37 22.43 22.37 22.43 0.0M
2023-03-07 22.52 22.57 22.36 22.37 0.0M
2023-03-06 22.85 22.85 22.78 22.78 0.0M
2023-03-03 22.88 22.88 22.87 22.87 0.0M
2023-03-02 22.38 22.56 22.38 22.56 0.0M
2023-03-01 22.49 22.49 22.41 22.41 0.0M
2023-02-28 22.61 22.61 22.50 22.51 0.0M
2023-02-27 22.61 22.62 22.48 22.50 0.0M
2023-02-24 22.37 22.44 22.37 22.44 0.0M
2023-02-23 22.67 22.67 22.50 22.65 0.0M
2023-02-22 22.62 22.62 22.53 22.53 0.0M
2023-02-21 22.73 22.73 22.60 22.60 0.0M
2023-02-17 23.00 23.10 23.00 23.10 0.0M
2023-02-16 23.30 23.30 23.13 23.13 0.0M
2023-02-15 23.27 23.36 23.22 23.36 0.0M
2023-02-14 23.29 23.32 23.29 23.32 0.0M
2023-02-13 23.13 23.32 23.13 23.32 0.0M
2023-02-10 23.06 23.06 23.06 23.06 0.0M
2023-02-09 22.98 23.03 22.98 23.03 0.0M
2023-02-08 23.25 23.25 23.25 23.25 0.0M
2023-02-07 23.23 23.50 23.23 23.50 0.0M
2023-02-06 23.31 23.31 23.25 23.30 0.0M
2023-02-03 23.63 23.64 23.46 23.50 0.0M
2023-02-02 23.69 23.75 23.66 23.75 0.0M
2023-02-01 23.19 23.49 23.19 23.49 0.0M
2023-01-31 23.04 23.26 23.03 23.26 0.0M
2023-01-30 23.03 23.03 22.91 22.91 0.0M
2023-01-27 23.13 23.17 23.12 23.13 0.0M
2023-01-26 23.00 23.06 23.00 23.06 0.0M
2023-01-25 22.74 22.91 22.70 22.91 0.0M
2023-01-24 22.82 22.94 22.82 22.89 0.0M
2023-01-23 22.80 22.92 22.80 22.92 0.0M
2023-01-20 22.60 22.60 22.60 22.60 0.0M
2023-01-19 22.15 22.30 22.15 22.19 0.0M
2023-01-18 22.46 22.46 22.46 22.46 0.0M
2023-01-17 22.94 22.94 22.81 22.83 0.0M
2023-01-13 22.66 22.90 22.66 22.90 0.0M
2023-01-12 22.77 22.89 22.70 22.81 0.0M
2023-01-11 22.60 22.73 22.60 22.73 0.1M
2023-01-10 22.37 22.48 22.37 22.48 0.0M
2023-01-09 22.41 22.58 22.34 22.34 0.0M
2023-01-06 22.21 22.36 22.21 22.36 0.0M
2023-01-05 21.87 21.94 21.84 21.84 0.0M
2023-01-04 22.13 22.13 22.05 22.05 0.0M
2023-01-03 21.68 21.75 21.68 21.75 0.0M