Invesco S&P 500 Equal Weight Energy ETF RSPG
112.52 USD +1.25 (+1.12%)
As ofNov 13, 2026, 3:59 PM EST
111.26 Day range 112.52
78.25 52-week range 120.95
- YTD
- +41.37%
- 1 year
- +38.74%
RSPG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 112.27 | 112.52 | 111.25 | 112.52 | +1.25 | +1.12% | 164,176 |
| Nov 12, 2026 | 110.52 | 112.21 | 110.01 | 111.27 | +1.22 | +1.11% | 54,900 |
| Nov 11, 2026 | 108.95 | 110.13 | 108.11 | 110.05 | +2.23 | +2.07% | 99,900 |
| Nov 10, 2026 | 105.17 | 108.19 | 104.51 | 107.82 | +1.00 | +0.94% | 123,300 |
| Nov 9, 2026 | 105.18 | 107.32 | 104.49 | 106.82 | +1.07 | +1.01% | 125,500 |
| Nov 6, 2026 | 105.38 | 107.38 | 105.19 | 105.75 | -0.07 | -0.07% | 126,700 |
| Nov 5, 2026 | 110.56 | 110.95 | 105.72 | 105.82 | -3.51 | -3.21% | 146,900 |
| Nov 4, 2026 | 114.16 | 114.16 | 107.94 | 109.33 | -5.98 | -5.19% | 374,600 |
| Nov 3, 2026 | 115.29 | 116.44 | 114.83 | 115.31 | -0.76 | -0.65% | 82,500 |
| Nov 2, 2026 | 119.32 | 119.32 | 116.02 | 116.07 | -4.88 | -4.03% | 89,600 |
| Oct 30, 2026 | 119.98 | 121.08 | 119.81 | 120.95 | +2.00 | +1.68% | 75,000 |
| Oct 29, 2026 | 119.51 | 119.59 | 117.94 | 118.95 | -0.15 | -0.13% | 50,900 |
| Oct 28, 2026 | 119.58 | 119.97 | 118.77 | 119.10 | -0.11 | -0.09% | 104,900 |
| Oct 27, 2026 | 120.00 | 120.16 | 118.68 | 119.21 | -1.65 | -1.37% | 27,200 |
| Oct 26, 2026 | 119.24 | 121.11 | 119.24 | 120.86 | +0.53 | +0.44% | 48,200 |
| Oct 23, 2026 | 117.18 | 121.27 | 117.18 | 120.33 | +3.08 | +2.63% | 119,800 |
| Oct 22, 2026 | 119.41 | 119.41 | 114.71 | 117.25 | -1.52 | -1.28% | 94,400 |
| Oct 21, 2026 | 118.05 | 119.42 | 117.81 | 118.77 | +0.35 | +0.30% | 74,600 |
| Oct 20, 2026 | 119.40 | 119.40 | 116.74 | 118.42 | +0.16 | +0.14% | 143,400 |
| Oct 19, 2026 | 118.57 | 119.29 | 117.95 | 118.26 | -0.76 | -0.64% | 46,500 |
| Oct 16, 2026 | 116.86 | 119.05 | 116.86 | 119.02 | +3.12 | +2.69% | 53,100 |
| Oct 15, 2026 | 118.03 | 118.03 | 115.31 | 115.90 | -1.83 | -1.55% | 59,400 |
| Oct 14, 2026 | 118.89 | 118.89 | 117.32 | 117.73 | -0.48 | -0.41% | 21,100 |
| Oct 13, 2026 | 116.73 | 118.24 | 116.73 | 118.21 | +2.14 | +1.84% | 180,500 |
| Oct 12, 2026 | 115.94 | 116.85 | 115.56 | 116.07 | +1.50 | +1.31% | 47,300 |
| Oct 9, 2026 | 114.69 | 116.01 | 114.35 | 114.57 | -0.42 | -0.37% | 69,400 |
| Oct 8, 2026 | 113.58 | 115.35 | 113.58 | 114.99 | +3.06 | +2.73% | 154,900 |
| Oct 7, 2026 | 113.12 | 113.79 | 111.11 | 111.93 | -0.82 | -0.73% | 68,600 |
| Oct 6, 2026 | 111.25 | 113.14 | 111.06 | 112.75 | +0.64 | +0.57% | 49,600 |
| Oct 5, 2026 | 110.28 | 112.82 | 109.61 | 112.11 | +1.60 | +1.45% | 82,300 |
| Oct 2, 2026 | 108.80 | 110.59 | 108.80 | 110.51 | +0.46 | +0.42% | 66,000 |
| Oct 1, 2026 | 107.09 | 110.21 | 107.09 | 110.05 | +2.59 | +2.41% | 77,600 |
| Sep 30, 2026 | 108.40 | 108.54 | 107.32 | 107.46 | -0.52 | -0.48% | 47,800 |
| Sep 29, 2026 | 107.64 | 108.66 | 107.48 | 107.98 | -1.29 | -1.18% | 113,200 |
| Sep 28, 2026 | 110.97 | 110.97 | 109.21 | 109.27 | -0.70 | -0.64% | 98,600 |
| Sep 25, 2026 | 110.06 | 110.24 | 109.26 | 109.97 | -1.06 | -0.95% | 74,100 |
| Sep 24, 2026 | 111.52 | 112.18 | 110.57 | 111.03 | +0.45 | +0.41% | 140,300 |
| Sep 23, 2026 | 110.72 | 111.80 | 110.50 | 110.58 | +0.59 | +0.54% | 108,200 |
| Sep 22, 2026 | 110.36 | 111.86 | 109.85 | 109.99 | -1.69 | -1.51% | 82,600 |
| Sep 21, 2026 | 112.18 | 112.54 | 111.25 | 111.68 | -2.22 | -1.95% | 41,900 |
| Sep 18, 2026 | 114.05 | 114.72 | 113.63 | 113.90 | -0.28 | -0.25% | 76,700 |
| Sep 17, 2026 | 112.64 | 114.40 | 112.64 | 114.18 | +0.83 | +0.73% | 25,900 |
| Sep 16, 2026 | 115.65 | 115.65 | 112.79 | 113.35 | -3.76 | -3.21% | 88,300 |
| Sep 15, 2026 | 115.34 | 117.49 | 115.34 | 117.11 | +2.39 | +2.08% | 67,600 |
| Sep 14, 2026 | 117.28 | 117.40 | 114.14 | 114.72 | -1.32 | -1.14% | 105,400 |
| Sep 11, 2026 | 115.49 | 116.80 | 115.22 | 116.04 | +0.20 | +0.17% | 40,700 |
| Sep 10, 2026 | 118.02 | 118.02 | 114.80 | 115.84 | -0.95 | -0.81% | 61,800 |
| Sep 9, 2026 | 117.72 | 118.15 | 116.44 | 116.79 | +0.33 | +0.28% | 67,200 |
| Sep 8, 2026 | 116.44 | 117.41 | 115.75 | 116.46 | +1.30 | +1.13% | 71,300 |
| Sep 4, 2026 | 115.40 | 115.50 | 113.79 | 115.16 | -1.09 | -0.94% | 47,600 |
| Sep 3, 2026 | 117.02 | 117.46 | 116.03 | 116.25 | -0.54 | -0.46% | 60,600 |
| Sep 2, 2026 | 115.41 | 117.23 | 115.24 | 116.79 | +0.67 | +0.58% | 40,600 |
| Sep 1, 2026 | 116.43 | 116.43 | 114.81 | 116.12 | +1.16 | +1.01% | 85,500 |
| Aug 31, 2026 | 114.85 | 115.65 | 113.50 | 114.96 | +2.09 | +1.85% | 89,400 |
| Aug 28, 2026 | 112.52 | 113.18 | 112.20 | 112.87 | +0.48 | +0.43% | 46,600 |
| Aug 27, 2026 | 112.14 | 113.15 | 110.69 | 112.39 | +0.24 | +0.21% | 114,000 |
| Aug 26, 2026 | 110.05 | 112.95 | 109.78 | 112.15 | +1.19 | +1.07% | 89,600 |
| Aug 25, 2026 | 111.35 | 112.41 | 110.96 | 110.96 | -1.84 | -1.63% | 135,900 |
| Aug 24, 2026 | 113.46 | 113.95 | 111.71 | 112.80 | -1.07 | -0.94% | 131,100 |
| Aug 21, 2026 | 114.47 | 114.95 | 113.40 | 113.87 | -0.20 | -0.18% | 73,800 |
| Aug 20, 2026 | 114.99 | 115.86 | 113.72 | 114.07 | +0.38 | +0.33% | 56,500 |
| Aug 19, 2026 | 114.41 | 114.82 | 113.46 | 113.69 | -0.08 | -0.07% | 54,600 |
| Aug 18, 2026 | 113.64 | 113.99 | 113.00 | 113.77 | +1.50 | +1.34% | 118,100 |
| Aug 17, 2026 | 111.64 | 112.35 | 110.96 | 112.27 | +1.03 | +0.93% | 86,200 |
| Aug 14, 2026 | 109.95 | 111.52 | 109.95 | 111.24 | +1.75 | +1.60% | 98,700 |
65 days, newest first. Daily bars as drawn on the RSPG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.