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%
RSPG — Invesco S&P 500 Equal Weight Energy ETF
NYSE ArcaInvesco S&P 500 Equal Weight Energy ETF
$111.93
-0.82(-0.73%)
- O
- 113.12
- H
- 113.79
- L
- 111.11
- V
- 64.93K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$111.93
Period Return+56.11%
Period High$118.15
Period Low$69.16
Avg Daily Volume95.1K
Total Trading Days365
RSPG — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $113.12 | $113.79 | $111.11 | $111.93 | $-0.82 | -0.73% | 64,934 | $111.81 | $111.11 $113.79 |
| Oct 6, 2026 | $111.25 | $113.14 | $111.06 | $112.75 | +$0.64 | +0.57% | 49,583 | $112.75 | $111.06 $113.14 |
| Oct 5, 2026 | $110.28 | $112.82 | $109.61 | $112.11 | +$1.60 | +1.45% | 82,368 | $112.45 | $109.61 $112.82 |
| Oct 2, 2026 | $108.80 | $110.59 | $108.80 | $110.51 | +$0.46 | +0.42% | 65,971 | $110.11 | $108.80 $110.59 |
| Oct 1, 2026 | $107.09 | $110.21 | $107.09 | $110.05 | +$2.59 | +2.41% | 77,568 | $109.32 | $107.09 $110.21 |
| Sep 30, 2026 | $108.40 | $108.54 | $107.32 | $107.46 | $-0.52 | -0.48% | 47,851 | $108.12 | $107.32 $108.54 |
| Sep 29, 2026 | $107.64 | $108.66 | $107.48 | $107.98 | $-1.29 | -1.18% | 113,221 | $108.08 | $107.48 $108.66 |
| Sep 28, 2026 | $110.97 | $110.97 | $109.21 | $109.27 | $-0.70 | -0.64% | 98,651 | $109.76 | $109.21 $110.97 |
| Sep 25, 2026 | $110.06 | $110.24 | $109.26 | $109.97 | $-1.06 | -0.95% | 74,134 | $109.70 | $109.26 $110.24 |
| Sep 24, 2026 | $111.52 | $112.18 | $110.57 | $111.03 | +$0.45 | +0.41% | 140,264 | $111.55 | $110.57 $112.18 |
| Sep 23, 2026 | $110.72 | $111.80 | $110.50 | $110.58 | +$0.59 | +0.54% | 108,240 | $111.14 | $110.50 $111.80 |
| Sep 22, 2026 | $110.36 | $111.86 | $109.85 | $109.99 | $-1.69 | -1.51% | 82,594 | $110.90 | $109.85 $111.86 |
| Sep 21, 2026 | $112.18 | $112.54 | $111.25 | $111.68 | $-2.22 | -1.95% | 42,037 | $111.85 | $111.25 $112.54 |
| Sep 18, 2026 | $114.05 | $114.72 | $113.63 | $113.90 | $-0.28 | -0.25% | 76,673 | $114.20 | $113.63 $114.72 |
| Sep 17, 2026 | $112.64 | $114.40 | $112.64 | $114.18 | +$0.83 | +0.73% | 25,887 | $113.69 | $112.64 $114.40 |
| Sep 16, 2026 | $115.65 | $115.65 | $112.79 | $113.35 | $-3.76 | -3.21% | 88,293 | $114.19 | $112.79 $115.65 |
| Sep 15, 2026 | $115.34 | $117.49 | $115.34 | $117.11 | +$2.40 | +2.09% | 67,578 | $116.37 | $115.34 $117.49 |
| Sep 14, 2026 | $117.28 | $117.40 | $114.14 | $114.72 | $-1.33 | -1.14% | 105,426 | $115.24 | $114.14 $117.40 |
| Sep 11, 2026 | $115.49 | $116.80 | $115.22 | $116.04 | +$0.20 | +0.17% | 40,714 | $115.88 | $115.22 $116.80 |
| Sep 10, 2026 | $118.02 | $118.02 | $114.80 | $115.84 | $-0.95 | -0.81% | 61,756 | $115.80 | $114.80 $118.02 |
| Sep 9, 2026 | $117.72 | $118.15 | $116.44 | $116.79 | +$0.33 | +0.28% | 67,191 | $117.22 | $116.44 $118.15 |
| Sep 8, 2026 | $116.44 | $117.41 | $115.75 | $116.46 | +$1.30 | +1.13% | 71,259 | $116.63 | $115.75 $117.41 |
| Sep 4, 2026 | $115.40 | $115.50 | $113.79 | $115.16 | $-1.09 | -0.94% | 47,579 | $114.99 | $113.79 $115.50 |
| Sep 3, 2026 | $117.02 | $117.46 | $116.03 | $116.25 | $-0.54 | -0.46% | 60,651 | $116.80 | $116.03 $117.46 |
| Sep 2, 2026 | $115.41 | $117.23 | $115.24 | $116.79 | +$0.67 | +0.58% | 40,626 | $116.53 | $115.24 $117.23 |
| Sep 1, 2026 | $116.43 | $116.43 | $114.81 | $116.12 | +$1.16 | +1.01% | 85,477 | $115.79 | $114.81 $116.43 |
| Aug 31, 2026 | $114.85 | $115.65 | $113.50 | $114.96 | +$2.09 | +1.85% | 89,443 | $114.58 | $113.50 $115.65 |
| Aug 28, 2026 | $112.52 | $113.18 | $112.20 | $112.87 | +$0.48 | +0.43% | 46,562 | $112.70 | $112.20 $113.18 |
| Aug 27, 2026 | $112.14 | $113.15 | $110.69 | $112.39 | +$0.24 | +0.21% | 114,019 | $112.38 | $110.69 $113.15 |
| Aug 26, 2026 | $110.05 | $112.95 | $109.78 | $112.15 | +$1.19 | +1.07% | 89,589 | $112.19 | $109.78 $112.95 |