Invesco S&P 500 Equal Weight Energy ETF (NY:RSPG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2025	78.74	79.33	78.61	79.11	28,175	+0.30(+0.38%)
Aug 28, 2025	78.07	78.91	77.61	78.81	28,761	+0.84(+1.08%)
Aug 27, 2025	76.83	78.28	76.83	77.97	38,240	+0.91(+1.17%)
Aug 26, 2025	76.79	77.09	76.27	77.06	31,914	-0.16(-0.20%)
Aug 25, 2025	76.68	77.33	76.66	77.22	21,262	+0.34(+0.44%)
Aug 22, 2025	75.25	77.06	75.25	76.88	38,369	+1.89(+2.52%)
Aug 21, 2025	74.43	75.16	74.20	74.99	34,580	+0.36(+0.48%)
Aug 20, 2025	74.41	74.86	74.00	74.63	17,674	+0.50(+0.67%)
Aug 19, 2025	73.78	74.70	73.67	74.13	23,017	+0.02(+0.03%)
Aug 18, 2025	74.28	74.32	73.62	74.11	23,102	-0.53(-0.71%)
Aug 15, 2025	74.82	75.61	74.63	74.64	106,058	-0.28(-0.37%)
Aug 14, 2025	74.54	74.92	73.85	74.92	80,554	+0.18(+0.24%)
Aug 13, 2025	73.96	74.77	73.69	74.74	25,929	+0.83(+1.13%)
Aug 12, 2025	73.34	74.40	73.34	73.91	62,253	+0.47(+0.64%)
Aug 11, 2025	74.12	74.13	73.30	73.44	51,810	-0.55(-0.75%)
Aug 08, 2025	74.06	74.78	73.66	73.99	34,223	+0.40(+0.54%)
Aug 07, 2025	74.74	75.58	73.46	73.59	41,930	-0.28(-0.38%)
Aug 06, 2025	75.16	75.61	73.64	73.87	46,716	-0.95(-1.27%)
Aug 05, 2025	74.67	74.92	73.65	74.82	50,702	+0.08(+0.11%)
Aug 04, 2025	74.32	75.09	74.32	74.74	44,260	+0.25(+0.34%)
Aug 01, 2025	75.80	75.80	73.99	74.49	43,667	-1.81(-2.37%)
Jul 31, 2025	76.10	77.20	76.10	76.30	37,390	-0.42(-0.55%)
Jul 30, 2025	77.42	77.42	76.23	76.72	37,581	-1.14(-1.46%)
Jul 29, 2025	77.28	77.89	76.95	77.86	36,519	+0.70(+0.90%)
Jul 28, 2025	76.68	77.31	76.68	77.16	40,058	+0.98(+1.29%)
Jul 25, 2025	76.59	76.60	75.84	76.18	30,592	-0.25(-0.33%)
Jul 24, 2025	75.78	76.50	75.59	76.43	30,427	+0.47(+0.62%)
Jul 23, 2025	75.01	75.98	74.84	75.96	60,072	+1.15(+1.54%)
Jul 22, 2025	74.22	75.05	74.22	74.81	67,458	+0.41(+0.55%)
Jul 21, 2025	75.62	75.62	74.28	74.40	82,123	-1.21(-1.60%)
Jul 18, 2025	76.13	76.65	75.43	75.61	96,688	+0.16(+0.21%)
Jul 17, 2025	74.59	75.59	74.59	75.45	34,211	+0.78(+1.04%)
Jul 16, 2025	75.73	75.73	74.33	74.67	25,063	-0.81(-1.07%)
Jul 15, 2025	76.94	76.94	75.48	75.48	25,375	-1.59(-2.06%)
Jul 14, 2025	77.65	77.65	76.58	77.07	22,707	-0.89(-1.14%)
Jul 11, 2025	77.28	78.27	77.18	77.96	27,981	+0.38(+0.49%)
Jul 10, 2025	76.73	77.61	76.26	77.58	16,189	+0.47(+0.61%)
Jul 09, 2025	77.45	77.45	76.90	77.11	19,698	-0.48(-0.62%)
Jul 08, 2025	75.29	77.94	75.29	77.59	85,678	+2.13(+2.82%)
Jul 07, 2025	75.85	76.27	74.75	75.46	39,846	-0.89(-1.17%)
Jul 03, 2025	76.28	76.60	76.14	76.35	20,406	-0.03(-0.04%)
Jul 02, 2025	75.64	76.49	74.97	76.38	18,710	+1.30(+1.73%)
Jul 01, 2025	74.46	75.42	73.76	75.08	32,601	+0.60(+0.81%)
Jun 30, 2025	74.54	74.86	74.26	74.48	68,219	-0.32(-0.43%)
Jun 27, 2025	75.17	75.17	74.32	74.80	37,313	-0.41(-0.55%)
Jun 26, 2025	74.14	75.36	74.14	75.21	48,486	+1.24(+1.68%)
Jun 25, 2025	74.52	74.63	73.94	73.97	82,899	-0.64(-0.86%)
Jun 24, 2025	74.06	75.12	73.94	74.61	74,672	-0.45(-0.60%)
Jun 23, 2025	78.32	78.32	74.78	75.06	64,379	-2.38(-3.07%)
Jun 20, 2025	77.25	77.64	76.96	77.44	52,458	+0.63(+0.81%)
Jun 18, 2025	77.79	78.09	76.75	76.81	51,247	-0.67(-0.86%)
Jun 17, 2025	77.54	78.12	77.37	77.48	72,876	+0.61(+0.79%)
Jun 16, 2025	77.12	77.81	76.44	76.87	56,129	-0.52(-0.67%)
Jun 13, 2025	77.44	77.53	76.23	77.39	86,160	+1.60(+2.11%)
Jun 12, 2025	75.09	75.87	74.66	75.79	91,254	+0.26(+0.34%)
Jun 11, 2025	75.15	75.82	74.56	75.53	98,728	+0.99(+1.33%)
Jun 10, 2025	73.99	75.07	73.99	74.54	54,501	+1.19(+1.63%)
Jun 09, 2025	73.50	74.10	73.04	73.34	54,539	+0.07(+0.09%)
Jun 06, 2025	72.64	73.45	72.64	73.27	32,742	+1.34(+1.86%)
Jun 05, 2025	72.35	72.44	71.68	71.93	60,679	-0.03(-0.04%)
Jun 04, 2025	73.46	73.80	71.76	71.96	99,286	-1.47(-2.00%)
Jun 03, 2025	72.40	73.86	72.16	73.43	63,874	+1.15(+1.59%)