MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RSPE — Invesco ESG S&P 500 Equal Weight ETF
NYSE ArcaInvesco ESG S&P 500 Equal Weight ETF
$33.77
-0.16(-0.47%)
- O
- 33.70
- H
- 33.77
- L
- 33.69
- V
- 15.7K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.77
Period Return+35.22%
Period High$35.36
Period Low$24.72
Avg Daily Volume9.9K
Total Trading Days365
RSPE — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.70 | $33.77 | $33.69 | $33.77 | $-0.16 | -0.47% | 15,704 | $33.72 | $33.69 $33.77 |
| Oct 6, 2026 | $33.92 | $34.00 | $33.88 | $33.93 | +$0.17 | +0.49% | 5,008 | $33.93 | $33.88 $34.00 |
| Oct 5, 2026 | $33.63 | $33.78 | $33.63 | $33.76 | +$0.13 | +0.40% | 1,640 | $33.68 | $33.63 $33.78 |
| Oct 2, 2026 | $33.61 | $33.69 | $33.61 | $33.63 | +$0.16 | +0.48% | 7,341 | $33.62 | $33.61 $33.69 |
| Oct 1, 2026 | $33.40 | $33.47 | $33.24 | $33.47 | +$0.02 | +0.06% | 3,922 | $33.38 | $33.24 $33.47 |
| Sep 30, 2026 | $33.61 | $33.70 | $33.45 | $33.45 | $-0.17 | -0.51% | 2,008 | $33.63 | $33.45 $33.70 |
| Sep 29, 2026 | $33.65 | $33.65 | $33.47 | $33.62 | $-0.02 | -0.06% | 980 | $33.56 | $33.47 $33.65 |
| Sep 28, 2026 | $33.87 | $33.87 | $33.58 | $33.64 | $-0.21 | -0.62% | 6,083 | $33.77 | $33.58 $33.87 |
| Sep 25, 2026 | $33.79 | $33.91 | $33.74 | $33.85 | +$0.14 | +0.41% | 2,618 | $33.81 | $33.74 $33.91 |
| Sep 24, 2026 | $33.92 | $33.92 | $33.68 | $33.71 | $-0.15 | -0.44% | 13,723 | $33.77 | $33.68 $33.92 |
| Sep 23, 2026 | $34.00 | $34.00 | $33.86 | $33.86 | $-0.20 | -0.59% | 7,229 | $33.96 | $33.86 $34.00 |
| Sep 22, 2026 | $34.10 | $34.11 | $33.98 | $34.06 | +$0.05 | +0.14% | 2,822 | $34.05 | $33.98 $34.11 |
| Sep 21, 2026 | $33.95 | $34.07 | $33.95 | $34.01 | +$0.09 | +0.26% | 8,424 | $34.03 | $33.95 $34.07 |
| Sep 18, 2026 | $33.92 | $33.95 | $33.89 | $33.92 | $-0.20 | -0.59% | 3,579 | $33.92 | $33.89 $33.95 |
| Sep 17, 2026 | $34.16 | $34.20 | $34.08 | $34.12 | +$0.21 | +0.62% | 3,804 | $34.11 | $34.08 $34.20 |
| Sep 16, 2026 | $34.37 | $34.37 | $33.71 | $33.91 | $-0.22 | -0.65% | 4,439 | $34.12 | $33.71 $34.37 |
| Sep 15, 2026 | $34.39 | $34.39 | $34.13 | $34.13 | $-0.23 | -0.67% | 3,287 | $34.20 | $34.13 $34.39 |
| Sep 14, 2026 | $34.27 | $34.37 | $34.27 | $34.36 | +$0.05 | +0.13% | 3,317 | $34.37 | $34.27 $34.37 |
| Sep 11, 2026 | $34.22 | $34.37 | $34.22 | $34.32 | +$0.33 | +0.96% | 7,081 | $34.32 | $34.22 $34.37 |
| Sep 10, 2026 | $34.05 | $34.11 | $33.98 | $33.99 | $-0.28 | -0.82% | 7,606 | $34.03 | $33.98 $34.11 |
| Sep 9, 2026 | $34.37 | $34.39 | $34.27 | $34.27 | $-0.30 | -0.86% | 4,296 | $34.29 | $34.27 $34.39 |
| Sep 8, 2026 | $34.87 | $34.87 | $34.57 | $34.57 | $-0.35 | -1.01% | 15,618 | $34.65 | $34.57 $34.87 |
| Sep 4, 2026 | $34.99 | $35.03 | $34.92 | $34.92 | $-0.11 | -0.31% | 5,290 | $34.96 | $34.92 $35.03 |
| Sep 3, 2026 | $34.85 | $35.03 | $34.76 | $35.03 | +$0.27 | +0.76% | 9,291 | $34.94 | $34.76 $35.03 |
| Sep 2, 2026 | $34.79 | $34.81 | $34.75 | $34.77 | +$0.18 | +0.53% | 930 | $34.78 | $34.75 $34.81 |
| Sep 1, 2026 | $34.84 | $34.84 | $34.55 | $34.58 | $-0.28 | -0.80% | 12,052 | $34.66 | $34.55 $34.84 |
| Aug 31, 2026 | $35.00 | $35.00 | $34.84 | $34.86 | $-0.21 | -0.61% | 9,722 | $34.87 | $34.84 $35.00 |
| Aug 28, 2026 | $35.10 | $35.10 | $35.08 | $35.08 | $-0.13 | -0.37% | 928 | $35.08 | $35.08 $35.10 |
| Aug 27, 2026 | $35.24 | $35.26 | $35.21 | $35.21 | $-0.11 | -0.30% | 1,384 | $35.24 | $35.21 $35.26 |
| Aug 26, 2026 | $35.17 | $35.36 | $35.17 | $35.32 | +$0.05 | +0.13% | 2,263 | $35.29 | $35.17 $35.36 |