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
2024-12-31 26.45 26.60 26.39 26.46 0.0M
2024-12-30 26.55 26.55 26.25 26.44 0.0M
2024-12-27 26.90 26.90 26.62 26.69 0.0M
2024-12-26 26.78 26.92 26.78 26.91 0.0M
2024-12-24 26.72 26.83 26.71 26.83 0.0M
2024-12-23 26.56 26.66 26.46 26.64 0.0M
2024-12-20 26.39 26.89 26.38 26.72 0.0M
2024-12-19 26.70 26.70 26.38 26.38 0.0M
2024-12-18 27.30 27.30 26.52 26.52 0.0M
2024-12-17 27.24 27.28 27.23 27.28 0.0M
2024-12-16 27.60 27.60 27.45 27.45 0.0M
2024-12-13 27.56 27.57 27.55 27.57 0.0M
2024-12-12 27.81 27.81 27.69 27.69 0.0M
2024-12-11 27.82 27.84 27.79 27.79 0.0M
2024-12-10 27.75 27.92 27.75 27.79 0.0M
2024-12-09 28.02 28.02 27.94 27.94 0.0M
2024-12-06 28.07 28.07 28.00 28.02 0.0M
2024-12-05 28.06 28.06 28.03 28.03 0.0M
2024-12-04 28.13 28.18 28.13 28.18 0.0M
2024-12-03 28.16 28.21 28.16 28.18 0.0M
2024-12-02 28.34 28.34 28.32 28.32 0.0M
2024-11-29 28.38 28.38 28.35 28.35 0.0M
2024-11-27 28.31 28.31 28.25 28.25 0.0M
2024-11-26 28.22 28.31 28.22 28.30 0.0M
2024-11-25 28.30 28.38 28.30 28.36 0.0M
2024-11-22 27.94 28.04 27.94 28.04 0.0M
2024-11-21 27.53 27.82 27.53 27.79 0.0M
2024-11-20 27.30 27.41 27.27 27.41 0.0M
2024-11-19 27.27 27.39 27.27 27.37 0.0M
2024-11-18 27.47 27.47 27.44 27.45 0.0M
2024-11-15 27.35 27.35 27.33 27.35 0.0M
2024-11-14 27.86 27.86 27.58 27.58 0.0M
2024-11-13 27.83 27.89 27.78 27.78 0.0M
2024-11-12 27.91 27.91 27.72 27.77 0.0M
2024-11-11 28.00 28.13 28.00 28.00 0.0M
2024-11-08 27.89 27.94 27.89 27.89 0.0M
2024-11-07 27.85 27.90 27.81 27.84 0.0M
2024-11-06 27.77 27.84 27.77 27.80 0.0M
2024-11-05 27.17 27.22 27.17 27.22 0.0M
2024-11-04 26.95 26.95 26.91 26.91 0.0M
2024-11-01 27.00 27.00 26.90 26.90 0.0M
2024-10-31 27.20 27.20 26.90 26.90 0.0M
2024-10-30 27.26 27.26 27.25 27.25 0.0M
2024-10-29 27.38 27.38 27.32 27.32 0.0M
2024-10-28 27.45 27.45 27.42 27.42 0.0M
2024-10-25 27.49 27.49 27.21 27.21 0.0M
2024-10-24 27.48 27.48 27.36 27.36 0.0M
2024-10-23 27.42 27.42 27.42 27.42 0.0M
2024-10-22 27.55 27.55 27.48 27.54 0.0M
2024-10-21 27.75 27.75 27.58 27.58 0.0M
2024-10-18 27.77 27.88 27.77 27.88 0.0M
2024-10-17 27.82 27.83 27.80 27.80 0.0M
2024-10-16 27.89 27.91 27.89 27.91 0.0M
2024-10-15 27.94 27.94 27.74 27.74 0.0M
2024-10-14 27.62 27.84 27.62 27.84 0.0M
2024-10-11 27.64 27.64 27.55 27.63 0.0M
2024-10-10 27.33 27.36 27.33 27.36 0.0M
2024-10-09 27.34 27.45 27.31 27.45 0.0M
2024-10-08 27.07 27.22 27.07 27.22 0.0M
2024-10-07 27.22 27.22 27.03 27.05 0.0M
2024-10-04 27.19 27.28 27.19 27.28 0.0M
2024-10-03 27.05 27.13 27.00 27.08 0.0M
2024-10-02 27.28 27.28 27.22 27.24 0.2M
2024-10-01 27.24 27.31 27.24 27.28 0.0M
2024-09-30 27.47 27.50 27.47 27.50 0.0M
2024-09-27 27.51 27.54 27.49 27.49 0.0M
2024-09-26 27.38 27.40 27.34 27.40 0.0M
2024-09-25 27.16 27.16 27.05 27.05 0.0M
2024-09-24 27.24 27.24 27.24 27.24 0.0M
2024-09-23 27.18 27.18 27.11 27.15 0.0M
2024-09-20 27.13 27.17 27.13 27.15 0.0M
2024-09-19 27.25 27.25 27.25 27.25 0.0M
2024-09-18 27.25 27.25 26.98 26.98 0.0M
2024-09-17 27.13 27.13 26.98 27.01 0.0M
2024-09-16 27.00 27.02 26.94 27.02 0.0M
2024-09-13 26.86 26.86 26.86 26.86 0.0M
2024-09-12 26.62 26.62 26.62 26.62 0.0M
2024-09-11 26.35 26.47 26.35 26.47 0.0M
2024-09-10 26.35 26.42 26.35 26.42 0.0M
2024-09-09 26.41 26.41 26.41 26.41 0.0M
2024-09-06 26.15 26.15 26.15 26.15 0.0M
2024-09-05 26.53 26.53 26.33 26.41 0.0M
2024-09-04 26.56 26.62 26.51 26.61 0.0M
2024-09-03 26.78 26.78 26.53 26.60 0.0M
2024-08-30 26.75 26.94 26.75 26.94 0.0M
2024-08-29 26.71 26.71 26.71 26.71 0.0M
2024-08-28 26.61 26.63 26.56 26.62 0.0M
2024-08-27 26.67 26.69 26.67 26.69 0.0M
2024-08-23 26.70 26.70 26.70 26.70 0.0M
2024-08-22 26.32 26.32 26.32 26.32 0.0M
2024-08-21 26.39 26.42 26.39 26.42 0.0M
2024-08-20 26.24 26.24 26.20 26.20 0.0M
2024-08-19 26.26 26.26 26.26 26.26 0.0M
2024-08-16 26.07 26.07 26.07 26.07 0.0M
2024-08-15 26.00 26.05 25.98 26.02 0.0M
2024-08-14 25.69 25.69 25.68 25.68 0.0M
2024-08-13 25.42 25.61 25.42 25.61 0.0M
2024-08-12 25.41 25.41 25.24 25.24 0.0M
2024-08-09 25.36 25.45 25.36 25.44 0.0M
2024-08-08 25.28 25.36 25.28 25.36 0.0M
2024-08-07 25.27 25.41 24.90 24.90 0.0M
2024-08-06 25.00 25.24 25.00 25.12 0.0M
2024-08-05 25.00 25.01 24.80 24.84 0.0M
2024-08-02 25.62 25.62 25.33 25.45 0.0M
2024-08-01 25.85 25.91 25.85 25.91 0.0M
2024-07-31 26.31 26.37 26.22 26.22 0.0M
2024-07-30 26.03 26.12 26.03 26.12 0.0M
2024-07-29 26.05 26.06 26.02 26.02 0.0M
2024-07-26 25.95 25.96 25.94 25.94 0.0M
2024-07-25 25.69 25.89 25.61 25.61 0.0M
2024-07-24 25.72 25.76 25.61 25.61 0.0M
2024-07-23 26.03 26.03 25.90 25.90 0.0M
2024-07-22 25.77 26.02 25.77 26.02 0.0M
2024-07-19 25.92 25.92 25.79 25.79 0.0M
2024-07-18 26.44 26.44 25.95 25.97 0.0M
2024-07-17 26.27 26.38 26.26 26.26 0.0M
2024-07-16 26.31 26.35 26.31 26.35 0.0M
2024-07-15 25.96 25.97 25.86 25.86 0.0M
2024-07-12 25.87 25.87 25.83 25.83 0.0M
2024-07-11 25.60 25.62 25.59 25.62 0.0M
2024-07-10 25.14 25.34 25.14 25.34 0.0M
2024-07-09 25.08 25.08 25.07 25.07 0.0M
2024-07-08 25.18 25.18 25.09 25.09 0.0M
2024-07-05 24.96 25.05 24.96 25.05 0.0M
2024-07-03 25.19 25.19 25.05 25.07 0.0M
2024-07-02 24.99 25.03 24.99 25.03 0.0M
2024-07-01 25.25 25.25 24.92 24.92 0.0M
2024-06-28 25.21 25.21 25.11 25.12 0.0M
2024-06-27 25.08 25.08 25.08 25.08 0.0M
2024-06-26 25.08 25.35 25.07 25.35 0.0M
2024-06-25 25.47 25.47 25.20 25.22 0.0M
2024-06-24 25.45 25.45 25.37 25.37 0.0M
2024-06-21 25.33 25.36 25.33 25.36 0.0M
2024-06-20 25.32 25.34 25.32 25.33 0.0M
2024-06-18 25.34 25.34 25.33 25.33 0.0M
2024-06-17 25.25 25.25 25.24 25.24 0.0M
2024-06-14 25.04 25.06 25.04 25.06 0.0M
2024-06-13 25.24 25.27 25.12 25.25 0.0M
2024-06-12 25.36 25.36 25.26 25.31 0.0M
2024-06-11 25.22 25.22 25.07 25.15 0.0M
2024-06-10 25.20 25.30 25.20 25.29 0.0M
2024-06-07 25.25 25.25 25.25 25.25 0.0M
2024-06-06 25.33 25.33 25.31 25.31 0.0M
2024-06-05 25.22 25.37 25.22 25.37 0.0M
2024-06-04 25.19 25.19 25.19 25.19 0.0M
2024-06-03 25.44 25.44 25.19 25.24 0.0M
2024-05-31 25.00 25.30 24.97 25.30 0.0M
2024-05-30 25.01 25.01 24.99 24.99 0.0M
2024-05-29 25.08 25.08 24.90 24.90 0.0M
2024-05-28 25.27 25.27 25.20 25.20 0.0M
2024-05-24 25.40 25.42 25.40 25.40 0.0M
2024-05-23 25.50 25.50 25.26 25.26 0.0M
2024-05-22 25.70 25.70 25.62 25.62 0.0M
2024-05-21 25.78 25.78 25.69 25.70 0.0M
2024-05-20 25.79 25.80 25.73 25.73 0.0M
2024-05-17 25.70 25.70 25.70 25.70 0.0M
2024-05-16 25.79 25.79 25.70 25.70 0.0M
2024-05-15 25.70 25.70 25.65 25.70 0.0M
2024-05-14 25.49 25.51 25.49 25.51 0.0M
2024-05-13 25.48 25.48 25.38 25.38 0.0M
2024-05-10 25.40 25.40 25.34 25.37 0.0M
2024-05-09 25.25 25.31 25.25 25.31 0.0M
2024-05-08 25.09 25.12 25.09 25.12 0.0M
2024-05-07 25.11 25.13 25.10 25.11 0.0M
2024-05-06 25.00 25.01 25.00 25.01 0.0M
2024-05-03 24.80 24.83 24.80 24.83 0.0M
2024-05-02 24.51 24.70 24.51 24.65 0.0M
2024-05-01 24.53 24.54 24.49 24.49 0.0M
2024-04-30 24.65 24.65 24.65 24.65 0.0M
2024-04-29 24.97 25.00 24.97 24.99 0.0M
2024-04-26 24.89 24.89 24.85 24.85 0.0M
2024-04-25 24.72 24.79 24.72 24.79 0.0M
2024-04-24 24.86 24.86 24.86 24.86 0.0M
2024-04-23 24.56 24.82 24.56 24.77 0.0M
2024-04-22 24.47 24.58 24.42 24.58 0.0M
2024-04-19 24.41 24.41 24.34 24.37 0.0M
2024-04-18 24.34 24.34 24.24 24.26 0.0M
2024-04-17 24.36 24.40 24.22 24.27 0.0M
2024-04-16 24.32 24.35 24.32 24.34 0.0M
2024-04-15 24.69 24.74 24.42 24.44 0.0M
2024-04-12 24.95 24.95 24.59 24.63 0.0M
2024-04-11 24.94 25.12 24.94 25.04 0.0M
2024-04-10 25.22 25.22 25.01 25.10 0.0M
2024-04-09 25.38 25.53 25.38 25.53 0.0M
2024-04-08 25.47 25.49 25.42 25.42 0.0M
2024-04-05 25.35 25.38 25.32 25.38 0.0M
2024-04-04 25.53 25.62 25.23 25.23 0.0M
2024-04-03 25.50 25.50 25.47 25.47 0.0M
2024-04-02 25.48 25.48 25.43 25.46 0.0M
2024-04-01 25.72 25.75 25.72 25.74 0.0M
2024-03-28 25.88 25.92 25.87 25.92 0.0M
2024-03-27 25.61 25.78 25.61 25.78 0.0M
2024-03-26 25.44 25.45 25.39 25.39 0.0M
2024-03-25 25.48 25.48 25.41 25.41 0.0M
2024-03-22 25.53 25.54 25.50 25.50 0.0M
2024-03-21 25.63 25.71 25.63 25.70 0.0M
2024-03-20 25.28 25.43 25.21 25.43 0.0M
2024-03-19 25.18 25.23 25.18 25.23 0.0M
2024-03-18 25.00 25.19 25.00 25.10 0.0M
2024-03-15 25.12 25.18 25.09 25.11 0.0M
2024-03-14 25.15 25.17 25.08 25.16 0.0M
2024-03-13 25.50 25.51 25.41 25.41 0.0M
2024-03-12 25.36 25.44 25.30 25.39 0.0M
2024-03-11 25.21 25.35 25.19 25.35 0.0M
2024-03-08 25.40 25.41 25.27 25.27 0.0M
2024-03-07 25.31 25.31 25.26 25.29 0.0M
2024-03-06 25.04 25.13 25.04 25.13 0.0M
2024-03-05 25.07 25.07 24.87 24.95 0.0M
2024-03-04 25.10 25.14 25.10 25.11 0.0M
2024-03-01 25.01 25.07 24.99 25.07 0.0M
2024-02-29 24.91 24.94 24.87 24.94 0.0M
2024-02-28 24.87 24.87 24.82 24.82 0.0M
2024-02-27 24.80 24.83 24.79 24.83 0.0M
2024-02-26 24.78 24.78 24.72 24.72 0.0M
2024-02-23 24.86 24.89 24.81 24.83 0.0M
2024-02-22 24.64 24.79 24.64 24.75 0.0M
2024-02-21 24.42 24.48 24.39 24.48 0.0M
2024-02-20 24.44 24.47 24.41 24.42 0.0M
2024-02-16 24.59 24.65 24.49 24.50 0.0M
2024-02-15 24.62 24.62 24.55 24.62 0.0M
2024-02-14 24.21 24.37 24.20 24.37 0.0M
2024-02-13 24.11 24.15 23.98 24.15 0.0M
2024-02-12 24.50 24.64 24.50 24.58 0.0M
2024-02-09 24.41 24.45 24.41 24.45 0.0M
2024-02-08 24.34 24.41 24.32 24.41 0.0M
2024-02-07 24.29 24.36 24.29 24.33 0.0M
2024-02-06 24.26 24.28 24.21 24.28 0.0M
2024-02-05 24.30 24.30 24.10 24.14 0.0M
2024-02-02 24.30 24.40 24.22 24.36 0.0M
2024-02-01 24.11 24.33 24.09 24.33 0.0M
2024-01-31 24.37 24.37 24.09 24.10 0.0M
2024-01-30 24.41 24.44 24.38 24.42 0.0M
2024-01-29 24.27 24.42 24.27 24.42 0.0M
2024-01-26 24.33 24.33 24.25 24.26 0.0M
2024-01-25 24.22 24.25 24.16 24.25 0.0M
2024-01-24 24.21 24.21 24.03 24.03 0.0M
2024-01-23 24.08 24.14 24.08 24.14 0.0M
2024-01-22 24.10 24.11 24.10 24.10 0.0M
2024-01-19 23.78 24.01 23.78 23.98 0.0M
2024-01-18 23.77 23.77 23.77 23.77 0.0M
2024-01-17 23.65 23.65 23.65 23.65 0.0M
2024-01-16 23.93 23.93 23.79 23.83 0.0M
2024-01-12 24.01 24.01 23.98 23.98 0.0M
2024-01-11 24.17 24.17 23.95 24.04 0.0M
2024-01-10 24.07 24.12 24.07 24.12 0.0M
2024-01-09 24.12 24.12 24.10 24.12 0.0M
2024-01-08 23.92 24.24 23.92 24.24 0.0M
2024-01-05 24.05 24.05 23.97 23.97 0.0M
2024-01-04 23.90 23.90 23.90 23.90 0.0M
2024-01-03 24.24 24.24 23.92 23.92 0.0M
2024-01-02 24.20 24.31 24.20 24.26 0.0M