Invesco S&P 500 Equal Weight Materials ETF (RSPM)
NYSEARCA: RSPM · Real-Time Price · USD
37.55
-0.30 (-0.79%)
At close: Sep 29, 2026, 4:00 PM EDT
37.55
0.00 (0.00%)
After-hours: Sep 29, 2026, 6:30 PM EDT
RSPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 37.84 | 37.84 | 37.64 | 37.85 | - | - | 264 |
| Sep 28, 2026 | 37.75 | 38.03 | 37.58 | 37.85 | 37.85 | -0.71% | 25,215 |
| Sep 25, 2026 | 38.19 | 38.19 | 37.95 | 38.12 | 38.12 | 0.11% | 26,795 |
| Sep 24, 2026 | 38.49 | 38.49 | 38.02 | 38.08 | 38.08 | -1.37% | 10,171 |
| Sep 23, 2026 | 38.63 | 38.86 | 38.59 | 38.61 | 38.61 | -0.52% | 42,745 |
| Sep 22, 2026 | 38.46 | 38.85 | 38.39 | 38.81 | 38.81 | 1.54% | 16,244 |
| Sep 21, 2026 | 38.56 | 38.56 | 38.22 | 38.22 | 38.22 | -0.17% | 59,590 |
| Sep 18, 2026 | 38.95 | 38.95 | 38.47 | 38.47 | 38.29 | -1.80% | 15,222 |
| Sep 17, 2026 | 39.23 | 39.33 | 39.06 | 39.17 | 38.99 | 0.95% | 15,815 |
| Sep 16, 2026 | 39.13 | 39.32 | 38.62 | 38.80 | 38.62 | -0.72% | 14,028 |
| Sep 15, 2026 | 38.84 | 39.11 | 38.74 | 39.08 | 38.90 | 0.67% | 42,778 |
| Sep 14, 2026 | 39.02 | 39.10 | 38.75 | 38.82 | 38.64 | -0.87% | 79,177 |
| Sep 11, 2026 | 39.31 | 39.32 | 39.14 | 39.16 | 38.98 | 0.20% | 34,607 |
| Sep 10, 2026 | 39.12 | 39.29 | 39.04 | 39.08 | 38.90 | -1.14% | 18,326 |
| Sep 9, 2026 | 40.02 | 40.02 | 39.53 | 39.53 | 39.35 | -1.25% | 26,070 |
| Sep 8, 2026 | 40.35 | 40.46 | 40.03 | 40.03 | 39.84 | -0.92% | 26,641 |
| Sep 4, 2026 | 40.05 | 40.53 | 40.05 | 40.40 | 40.21 | -0.27% | 9,984 |
| Sep 3, 2026 | 40.94 | 40.94 | 40.27 | 40.51 | 40.32 | -0.78% | 21,928 |
| Sep 2, 2026 | 40.57 | 40.95 | 40.46 | 40.83 | 40.64 | 1.92% | 28,738 |
| Sep 1, 2026 | 40.31 | 40.31 | 39.95 | 40.06 | 39.87 | -1.01% | 185,233 |
| Aug 31, 2026 | 40.77 | 40.90 | 40.39 | 40.47 | 40.28 | -0.86% | 19,854 |
| Aug 28, 2026 | 41.09 | 41.38 | 40.59 | 40.82 | 40.63 | -0.16% | 11,349 |
| Aug 27, 2026 | 40.84 | 41.04 | 40.75 | 40.88 | 40.69 | -0.84% | 11,728 |
| Aug 26, 2026 | 41.15 | 41.59 | 41.12 | 41.23 | 41.04 | 0.18% | 22,394 |
| Aug 25, 2026 | 41.14 | 41.25 | 40.95 | 41.16 | 40.96 | -0.13% | 15,567 |
| Aug 24, 2026 | 41.63 | 41.71 | 41.08 | 41.21 | 41.02 | -0.29% | 83,051 |
| Aug 21, 2026 | 40.98 | 41.43 | 40.96 | 41.33 | 41.14 | 2.20% | 21,091 |
| Aug 20, 2026 | 40.73 | 40.75 | 40.44 | 40.44 | 40.25 | 0.14% | 9,589 |
| Aug 19, 2026 | 40.40 | 40.70 | 40.32 | 40.38 | 40.20 | 1.50% | 5,434 |
| Aug 18, 2026 | 40.04 | 40.04 | 39.78 | 39.79 | 39.60 | -0.76% | 2,834 |
| Aug 17, 2026 | 40.18 | 40.18 | 40.05 | 40.09 | 39.90 | -0.70% | 6,430 |
| Aug 14, 2026 | 40.29 | 40.41 | 40.29 | 40.37 | 40.19 | 0.38% | 3,890 |
| Aug 13, 2026 | 40.44 | 40.47 | 40.21 | 40.22 | 40.03 | -0.54% | 8,955 |
| Aug 12, 2026 | 41.07 | 41.07 | 40.36 | 40.44 | 40.25 | -1.08% | 8,581 |
| Aug 11, 2026 | 40.70 | 41.09 | 40.70 | 40.88 | 40.69 | 0.20% | 18,394 |
| Aug 10, 2026 | 40.52 | 40.80 | 40.46 | 40.80 | 40.61 | 0.54% | 147,958 |
| Aug 7, 2026 | 40.25 | 40.61 | 40.25 | 40.58 | 40.39 | 1.22% | 7,964 |
| Aug 6, 2026 | 40.47 | 40.47 | 40.03 | 40.09 | 39.90 | -0.96% | 13,240 |
| Aug 5, 2026 | 40.51 | 40.58 | 40.37 | 40.48 | 40.29 | 0.92% | 16,058 |
| Aug 4, 2026 | 39.32 | 40.11 | 39.22 | 40.11 | 39.92 | 1.96% | 59,766 |
| Aug 3, 2026 | 39.22 | 39.36 | 38.99 | 39.34 | 39.16 | 1.01% | 22,134 |
| Jul 31, 2026 | 39.57 | 39.57 | 38.95 | 38.95 | 38.76 | -1.90% | 11,746 |
| Jul 30, 2026 | 40.05 | 40.05 | 39.47 | 39.70 | 39.52 | -0.07% | 144,979 |
| Jul 29, 2026 | 39.74 | 39.99 | 39.47 | 39.73 | 39.55 | -1.32% | 106,969 |
| Jul 28, 2026 | 40.43 | 40.43 | 40.21 | 40.26 | 40.07 | 2.07% | 7,078 |
| Jul 27, 2026 | 39.38 | 39.44 | 39.16 | 39.44 | 39.26 | 0.37% | 7,810 |
| Jul 24, 2026 | 38.34 | 39.30 | 38.34 | 39.30 | 39.12 | 2.24% | 10,379 |
| Jul 23, 2026 | 38.47 | 38.58 | 38.31 | 38.44 | 38.26 | -1.03% | 29,294 |
| Jul 22, 2026 | 38.36 | 38.85 | 38.36 | 38.84 | 38.66 | 1.55% | 80,569 |
| Jul 21, 2026 | 38.34 | 38.49 | 38.25 | 38.25 | 38.07 | 0.12% | 4,128 |