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%
RSPR — Invesco S&P 500 Equal Weight Real Estate ETF
NYSE ArcaInvesco S&P 500 Equal Weight Real Estate ETF
$33.03
-0.25(-0.76%)
- O
- 33.01
- H
- 33.08
- L
- 32.96
- V
- 9.12K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$33.03
Period Return-3.64%
Period High$38.01
Period Low$32.41
Avg Daily Volume14.6K
Total Trading Days365
RSPR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $33.01 | $33.08 | $32.96 | $33.03 | $-0.25 | -0.76% | 9,121 | $33.03 | $32.96 $33.08 |
| Oct 6, 2026 | $33.05 | $33.47 | $33.05 | $33.28 | +$0.28 | +0.84% | 47,834 | $33.28 | $33.05 $33.47 |
| Oct 5, 2026 | $33.03 | $33.03 | $32.85 | $33.01 | $-0.09 | -0.29% | 40,883 | $32.96 | $32.85 $33.03 |
| Oct 2, 2026 | $33.21 | $33.31 | $33.08 | $33.10 | $-0.03 | -0.10% | 14,101 | $33.16 | $33.08 $33.31 |
| Oct 1, 2026 | $32.83 | $33.17 | $32.83 | $33.14 | $-0.11 | -0.33% | 25,193 | $33.08 | $32.83 $33.17 |
| Sep 30, 2026 | $33.35 | $33.35 | $33.15 | $33.24 | $-0.27 | -0.79% | 24,785 | $33.33 | $33.15 $33.35 |
| Sep 29, 2026 | $33.60 | $33.60 | $33.36 | $33.51 | $-0.05 | -0.15% | 45,488 | $33.36 | $33.36 $33.60 |
| Sep 28, 2026 | $33.74 | $33.74 | $33.37 | $33.56 | $-0.22 | -0.65% | 5,537 | $33.59 | $33.37 $33.74 |
| Sep 25, 2026 | $33.85 | $33.85 | $33.60 | $33.78 | +$0.05 | +0.15% | 6,632 | $33.75 | $33.60 $33.85 |
| Sep 24, 2026 | $34.06 | $34.06 | $33.66 | $33.73 | $-0.27 | -0.80% | 20,270 | $33.87 | $33.66 $34.06 |
| Sep 23, 2026 | $34.38 | $34.38 | $34.00 | $34.00 | $-0.54 | -1.57% | 6,164 | $34.19 | $34.00 $34.38 |
| Sep 22, 2026 | $34.45 | $34.74 | $34.45 | $34.54 | $-0.03 | -0.07% | 4,041 | $34.59 | $34.45 $34.74 |
| Sep 21, 2026 | $34.55 | $34.64 | $34.45 | $34.57 | +$0.04 | +0.12% | 2,621 | $34.53 | $34.45 $34.64 |
| Sep 18, 2026 | $34.78 | $34.78 | $34.52 | $34.52 | $-0.39 | -1.12% | 2,813 | $34.69 | $34.52 $34.78 |
| Sep 17, 2026 | $35.07 | $35.07 | $34.82 | $34.91 | +$0.16 | +0.45% | 2,628 | $34.88 | $34.82 $35.07 |
| Sep 16, 2026 | $35.22 | $35.22 | $34.63 | $34.76 | $-0.30 | -0.85% | 46,296 | $35.14 | $34.63 $35.22 |
| Sep 15, 2026 | $35.00 | $35.13 | $35.00 | $35.06 | $-0.12 | -0.35% | 5,926 | $35.02 | $35.00 $35.13 |
| Sep 14, 2026 | $34.93 | $35.27 | $34.93 | $35.18 | $-0.06 | -0.16% | 2,794 | $35.16 | $34.93 $35.27 |
| Sep 11, 2026 | $35.07 | $35.26 | $34.94 | $35.24 | +$0.44 | +1.25% | 6,407 | $35.17 | $34.94 $35.26 |
| Sep 10, 2026 | $35.23 | $35.28 | $34.72 | $34.80 | $-0.50 | -1.41% | 8,652 | $34.90 | $34.72 $35.28 |
| Sep 9, 2026 | $35.62 | $35.62 | $35.17 | $35.30 | $-0.32 | -0.90% | 7,016 | $35.26 | $35.17 $35.62 |
| Sep 8, 2026 | $35.66 | $35.90 | $35.55 | $35.62 | $-0.21 | -0.58% | 121,598 | $35.72 | $35.55 $35.90 |
| Sep 4, 2026 | $35.88 | $36.13 | $35.73 | $35.83 | $-0.17 | -0.48% | 2,441 | $35.93 | $35.73 $36.13 |
| Sep 3, 2026 | $35.95 | $36.12 | $35.84 | $36.00 | +$0.23 | +0.65% | 1,838 | $35.97 | $35.84 $36.12 |
| Sep 2, 2026 | $35.66 | $35.83 | $35.65 | $35.77 | $-0.08 | -0.22% | 9,702 | $35.72 | $35.65 $35.83 |
| Sep 1, 2026 | $35.93 | $35.96 | $35.81 | $35.85 | $-0.13 | -0.36% | 3,945 | $35.87 | $35.81 $35.96 |
| Aug 31, 2026 | $36.15 | $36.15 | $35.76 | $35.98 | $-0.26 | -0.73% | 19,205 | $35.90 | $35.76 $36.15 |
| Aug 28, 2026 | $36.48 | $36.48 | $36.18 | $36.24 | $-0.04 | -0.11% | 3,234 | $36.30 | $36.18 $36.48 |
| Aug 27, 2026 | $36.60 | $36.60 | $36.28 | $36.28 | $-0.47 | -1.28% | 5,500 | $36.42 | $36.28 $36.60 |
| Aug 26, 2026 | $36.98 | $37.00 | $36.69 | $36.75 | $-0.26 | -0.70% | 5,193 | $36.87 | $36.69 $37.00 |