Skip to main content
RSPG logo

Invesco S&P 500 Equal Weight Energy ETF

RSPGNYSEARCAInvescoEquity

$119.02Today:- (-)1Y +53.82%

As of Oct 16, 2026 close

Assets (AUM)
$613.82M
Expense ratio
0.40%
Dividend yield
1.79%
Holdings
26
52-week range
$74.43$118.24
Volume (live)
-
Avg. volume (3M)
76.55K

RSPG ETF Historical Prices: Invesco S&P 500 Equal Weight Energy ETF

Complete OHLC price data, adjusted close prices, and daily trading volume for this Equity ETF. Analyze trends with customizable time periods and intervals.

RSPG Historical Price Chart: Trends & Patterns

Visualize price movements and trading patterns with adjustable time periods and data intervals.

Loading chart...

RSPG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
RSPG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026116.86119.05116.86119.02119.0253.08K
Oct 15, 2026118.03118.03115.31115.90115.9059.37K
Oct 14, 2026118.89118.89117.31117.73117.7321.08K
Oct 13, 2026116.73118.24116.73118.21118.21180.48K
Oct 12, 2026115.94116.85115.56116.07116.0747.27K
Oct 9, 2026114.69116.01114.35114.57114.5769.42K
Oct 8, 2026113.58115.35113.58114.99114.99154.94K
Oct 7, 2026113.12113.78111.11111.93111.9368.55K
Oct 6, 2026111.25113.14111.06112.75112.7549.58K
Oct 5, 2026110.28112.82109.61112.11112.1182.37K
Oct 2, 2026108.80110.59108.80110.51110.5165.97K
Oct 1, 2026107.09110.20107.09110.05110.0577.56K
Sep 30, 2026108.40108.54107.32107.46107.4647.84K
Sep 29, 2026107.64108.66107.48107.98107.98113.17K
Sep 28, 2026110.97110.97109.21109.27109.2798.65K
Sep 25, 2026110.06110.24109.26109.97109.9774.13K
Sep 24, 2026111.52112.18110.57111.03111.03140.25K
Sep 23, 2026110.72111.80110.50110.58110.58108.24K
Sep 22, 2026110.36111.86109.85109.99109.9982.59K
Sep 21, 2026112.18112.53111.25111.68111.6842.04K
Sep 18, 2026114.05114.72113.63113.90113.4076.67K
Sep 17, 2026112.64114.40112.64114.18113.6725.89K
Sep 16, 2026115.65115.65112.79113.35112.8588.29K
Sep 15, 2026115.34117.49115.34117.11116.5967.58K
Sep 14, 2026117.28117.40114.14114.72114.21105.42K
Sep 11, 2026115.49116.80115.22116.04115.5340.71K
Sep 10, 2026118.02118.02114.80115.84115.3361.76K
Sep 9, 2026117.72118.15116.44116.79116.2767.19K
Sep 8, 2026116.44117.41115.75116.46115.9471.26K
Sep 4, 2026115.40115.50113.79115.16114.6547.58K
Sep 3, 2026117.02117.46116.03116.25115.7460.65K
Sep 2, 2026115.41117.23115.24116.79116.2740.63K
Sep 1, 2026116.43116.43114.81116.12115.6185.48K
Aug 31, 2026114.85115.65113.50114.96114.4589.44K
Aug 28, 2026112.52113.18112.20112.87112.3746.56K
Aug 27, 2026112.14113.15110.69112.39111.89114.02K
Aug 26, 2026110.05112.95109.78112.15111.6589.59K
Aug 25, 2026111.35112.41110.96110.96110.47135.91K
Aug 24, 2026113.46113.95111.71112.80112.30131.13K
Aug 21, 2026114.47114.95113.40113.87113.3773.83K
Aug 20, 2026114.99115.86113.72114.07113.5656.52K
Aug 19, 2026114.41114.82113.46113.69113.1954.62K
Aug 18, 2026113.64113.99113.00113.77113.26118.13K
Aug 17, 2026111.64112.34110.95112.27111.7786.25K
Aug 14, 2026109.95111.52109.95111.23110.7498.75K
Aug 13, 2026108.40109.55107.92109.49109.0158.28K
Aug 12, 2026108.78109.53108.65109.27108.7984.37K
Aug 11, 2026107.72109.44107.72109.40108.9240.80K
Aug 10, 2026103.99107.99103.99107.93107.45222.56K
Aug 7, 2026103.25103.98102.12102.84102.3977.86K
Show:
of 127

Source: Daily exchange trading data. Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical ETF Price Data & OHLC Metrics

Open Price
The price at which the ETF opened for trading at the start of the trading session.
High Price
The highest price at which the ETF traded during the trading session.
Low Price
The lowest price at which the ETF traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.

Using Historical Prices for Technical Analysis

Traders and investors use historical price data to identify patterns, support and resistance levels, and price trends. By analyzing OHLC values across different intervals, you can spot key market signals.

Trading Ranges
High and Low prices reveal daily and weekly volatility patterns, helping identify potential breakout or consolidation zones.
Price Momentum
Close price changes across intervals indicate bullish or bearish activity and overall trend direction.
Volume Confirmation
Trading volume validates price movements and trend strength. High volume typically confirms significant price changes.
Long-term Trends
Monthly and yearly intervals reveal major price patterns and cycles, useful for position trading and portfolio analysis.

Frequently Asked Questions About Invesco S&P 500 Equal Weight Energy ETF Historical Prices

What is OHLC data for RSPG?

OHLC stands for Open, High, Low, Close - the four key price points for RSPG during each trading period. Open is the first trade price, High is the maximum price reached, Low is the minimum price, and Close is the final trade price for the period.

What is adjusted close price for RSPG?

The adjusted close price for RSPG is the closing price modified to account for corporate actions like stock splits and dividend distributions. This provides accurate historical price comparison for long-term analysis.

How far back does RSPG price history go?

RSPG historical price data is available from the ETF's inception on Oct 31, 2006. Use the "Max" time period option to view all available historical data, or select specific periods like 1 year, 5 years, or 10 years.

What time intervals are available for RSPG data?

RSPG historical data is available in multiple intervals: daily (individual trading days), weekly (week-ending prices), monthly (month-end prices), quarterly (quarter-end prices), and yearly (year-end prices).

Why is trading volume important for RSPG?

Trading volume for RSPG indicates market activity and liquidity. High volume often confirms price trends, while low volume may suggest weak price movements. Volume analysis helps validate technical patterns and identify potential reversals.