Invesco S&P 500 Equal Weight Consumer Discretionary ETF (RSPD)
NYSEARCA: RSPD · Real-Time Price · USD
57.94
+0.58 (1.01%)
At close: Aug 24, 2026, 4:00 PM EDT
57.95
+0.01 (0.02%)
After-hours: Aug 24, 2026, 8:00 PM EDT
RSPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 57.62 | 58.04 | 57.62 | 57.94 | 57.94 | 1.01% | 285,893 |
| Aug 21, 2026 | 57.19 | 57.49 | 57.11 | 57.36 | 57.36 | 1.05% | 91,519 |
| Aug 20, 2026 | 56.80 | 56.99 | 56.62 | 56.77 | 56.77 | -1.48% | 30,601 |
| Aug 19, 2026 | 57.80 | 58.23 | 57.60 | 57.62 | 57.62 | 1.34% | 7,982 |
| Aug 18, 2026 | 57.11 | 57.63 | 56.86 | 56.86 | 56.86 | -0.25% | 16,988 |
| Aug 17, 2026 | 57.65 | 57.65 | 57.00 | 57.00 | 57.00 | -1.67% | 26,127 |
| Aug 14, 2026 | 58.04 | 58.27 | 57.93 | 57.97 | 57.97 | -0.19% | 102,717 |
| Aug 13, 2026 | 58.18 | 58.31 | 57.81 | 58.08 | 58.08 | 0.21% | 15,277 |
| Aug 12, 2026 | 58.32 | 58.32 | 57.74 | 57.96 | 57.96 | -0.67% | 15,952 |
| Aug 11, 2026 | 58.12 | 58.59 | 58.01 | 58.35 | 58.35 | 0.09% | 27,418 |
| Aug 10, 2026 | 58.30 | 58.33 | 57.91 | 58.30 | 58.30 | -0.60% | 124,302 |
| Aug 7, 2026 | 58.01 | 58.77 | 58.01 | 58.65 | 58.65 | 1.52% | 31,940 |
| Aug 6, 2026 | 58.02 | 58.16 | 57.70 | 57.77 | 57.77 | -0.76% | 10,695 |
| Aug 5, 2026 | 58.04 | 58.48 | 58.00 | 58.21 | 58.21 | 1.04% | 31,230 |
| Aug 4, 2026 | 57.25 | 57.72 | 57.15 | 57.61 | 57.61 | 0.31% | 174,359 |
| Aug 3, 2026 | 57.53 | 58.08 | 57.10 | 57.43 | 57.43 | 1.06% | 34,727 |
| Jul 31, 2026 | 57.01 | 57.01 | 56.65 | 56.83 | 56.83 | -0.47% | 12,475 |
| Jul 30, 2026 | 56.89 | 57.10 | 56.53 | 57.10 | 57.10 | -0.76% | 18,699 |
| Jul 29, 2026 | 57.25 | 58.36 | 57.19 | 57.54 | 57.54 | -0.02% | 23,491 |
| Jul 28, 2026 | 56.78 | 57.58 | 56.65 | 57.55 | 57.55 | 2.49% | 115,481 |
| Jul 27, 2026 | 55.55 | 56.15 | 55.55 | 56.15 | 56.15 | 2.61% | 85,552 |
| Jul 24, 2026 | 53.89 | 55.06 | 53.89 | 54.72 | 54.72 | 1.65% | 145,567 |
| Jul 23, 2026 | 54.03 | 54.10 | 53.57 | 53.83 | 53.83 | -1.81% | 89,224 |
| Jul 22, 2026 | 55.23 | 55.43 | 54.75 | 54.82 | 54.82 | -0.54% | 29,906 |
| Jul 21, 2026 | 55.03 | 55.23 | 54.82 | 55.12 | 55.12 | 0.07% | 23,921 |
| Jul 20, 2026 | 55.65 | 55.65 | 54.91 | 55.08 | 55.08 | -0.72% | 40,986 |
| Jul 17, 2026 | 56.07 | 56.43 | 55.42 | 55.48 | 55.48 | -1.49% | 104,128 |
| Jul 16, 2026 | 55.63 | 56.34 | 55.63 | 56.32 | 56.32 | 1.50% | 33,878 |
| Jul 15, 2026 | 55.35 | 55.97 | 55.19 | 55.49 | 55.49 | 0.56% | 72,031 |
| Jul 14, 2026 | 55.37 | 55.60 | 54.99 | 55.18 | 55.18 | -0.40% | 35,969 |
| Jul 13, 2026 | 56.05 | 56.41 | 55.32 | 55.40 | 55.40 | -0.95% | 35,421 |
| Jul 10, 2026 | 55.74 | 56.21 | 55.74 | 55.93 | 55.93 | 0.85% | 35,535 |
| Jul 9, 2026 | 54.70 | 55.64 | 54.58 | 55.46 | 55.46 | 1.20% | 28,094 |
| Jul 8, 2026 | 55.40 | 55.40 | 54.38 | 54.80 | 54.80 | -2.04% | 32,651 |
| Jul 7, 2026 | 56.35 | 56.49 | 55.79 | 55.94 | 55.94 | 0.02% | 89,505 |
| Jul 6, 2026 | 56.44 | 56.44 | 55.43 | 55.93 | 55.93 | -0.87% | 36,152 |
| Jul 2, 2026 | 56.67 | 56.67 | 55.92 | 56.42 | 56.42 | 0.68% | 108,649 |
| Jul 1, 2026 | 56.11 | 56.67 | 55.97 | 56.04 | 56.04 | 0.06% | 25,810 |
| Jun 30, 2026 | 55.70 | 56.09 | 55.70 | 56.00 | 56.00 | -0.42% | 79,474 |
| Jun 29, 2026 | 56.45 | 56.57 | 56.10 | 56.24 | 56.24 | -0.18% | 15,030 |
| Jun 26, 2026 | 55.83 | 56.56 | 55.83 | 56.34 | 56.34 | 1.00% | 63,769 |
| Jun 25, 2026 | 56.19 | 56.79 | 55.62 | 55.78 | 55.78 | -0.84% | 72,109 |
| Jun 24, 2026 | 55.36 | 56.88 | 55.36 | 56.25 | 56.25 | 2.24% | 130,874 |
| Jun 23, 2026 | 54.80 | 55.27 | 54.80 | 55.02 | 55.02 | -0.22% | 118,032 |
| Jun 22, 2026 | 55.80 | 55.82 | 55.05 | 55.14 | 55.14 | -1.43% | 55,186 |
| Jun 18, 2026 | 55.95 | 56.57 | 55.95 | 56.08 | 55.94 | 1.41% | 16,118 |
| Jun 17, 2026 | 56.53 | 56.93 | 55.23 | 55.30 | 55.16 | -2.37% | 442,920 |
| Jun 16, 2026 | 56.89 | 57.02 | 56.61 | 56.64 | 56.50 | 0.11% | 16,177 |
| Jun 15, 2026 | 56.81 | 57.37 | 56.51 | 56.58 | 56.44 | 0.96% | 52,090 |
| Jun 12, 2026 | 56.22 | 56.25 | 55.57 | 56.04 | 55.90 | 0.48% | 17,561 |