Invesco S&P 500 Equal Weight Materials ETF (RSPM)

NYSEARCA: RSPM · Real-Time Price · USD

40.88

+0.08 (0.20%)

At close: Aug 11, 2026, 4:00 PM EDT

40.75

-0.13 (-0.32%)

After-hours: Aug 11, 2026, 4:11 PM EDT

RSPM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	40.70	41.09	40.70	40.99	-	0.45%	3,571
Aug 10, 2026	40.52	40.80	40.46	40.80	40.80	0.54%	147,957
Aug 7, 2026	40.25	40.61	40.25	40.58	40.58	1.22%	7,963
Aug 6, 2026	40.47	40.47	40.03	40.09	40.09	-0.96%	13,238
Aug 5, 2026	40.51	40.58	40.37	40.48	40.48	0.92%	16,057
Aug 4, 2026	39.32	40.11	39.22	40.11	40.11	1.96%	59,766
Aug 3, 2026	39.22	39.36	38.99	39.34	39.34	1.01%	22,130
Jul 31, 2026	39.57	39.57	38.95	38.95	38.95	-1.90%	11,744
Jul 30, 2026	40.05	40.05	39.47	39.70	39.70	-0.07%	144,979
Jul 29, 2026	39.74	39.99	39.47	39.73	39.73	-1.32%	106,969
Jul 28, 2026	40.43	40.43	40.21	40.26	40.26	2.07%	7,073
Jul 27, 2026	39.38	39.44	39.16	39.44	39.44	0.37%	7,810
Jul 24, 2026	38.34	39.30	38.34	39.30	39.30	2.24%	10,379
Jul 23, 2026	38.47	38.58	38.31	38.44	38.44	-1.03%	29,293
Jul 22, 2026	38.36	38.85	38.36	38.84	38.84	1.55%	80,569
Jul 21, 2026	38.34	38.49	38.25	38.25	38.25	0.12%	4,124
Jul 20, 2026	38.76	38.76	38.11	38.20	38.20	-1.01%	4,221
Jul 17, 2026	38.72	38.88	38.47	38.59	38.59	-0.47%	4,333
Jul 16, 2026	38.30	38.80	38.30	38.77	38.77	0.94%	18,418
Jul 15, 2026	38.43	38.59	38.10	38.41	38.41	-0.13%	9,697
Jul 14, 2026	38.79	38.79	38.45	38.46	38.46	0.19%	8,962
Jul 13, 2026	38.53	39.00	38.30	38.39	38.39	-0.44%	181,493
Jul 10, 2026	38.62	38.72	38.48	38.56	38.56	1.31%	6,226
Jul 9, 2026	38.09	38.30	37.96	38.06	38.06	0.18%	9,354
Jul 8, 2026	38.64	38.64	37.80	37.99	37.99	-2.64%	10,509
Jul 7, 2026	39.38	39.38	38.92	39.02	39.02	-0.84%	4,415
Jul 6, 2026	39.15	39.35	38.95	39.35	39.35	-0.03%	7,965
Jul 2, 2026	38.95	39.36	38.94	39.36	39.36	1.65%	8,909
Jul 1, 2026	38.67	39.00	38.46	38.72	38.72	0.21%	33,276
Jun 30, 2026	38.94	38.94	38.54	38.64	38.64	0.27%	9,438
Jun 29, 2026	38.97	38.97	38.22	38.54	38.54	-1.82%	7,173
Jun 26, 2026	39.14	39.29	39.02	39.25	39.25	-0.24%	16,199
Jun 25, 2026	39.02	39.55	38.93	39.34	39.34	1.27%	13,708
Jun 24, 2026	38.43	39.03	38.43	38.85	38.85	0.78%	9,902
Jun 23, 2026	38.62	38.91	38.55	38.55	38.55	-1.45%	7,060
Jun 22, 2026	38.98	39.29	38.98	39.12	39.12	-0.23%	9,002
Jun 18, 2026	39.76	39.87	39.48	39.48	39.21	-0.43%	7,132
Jun 17, 2026	40.33	40.59	39.58	39.65	39.38	-1.13%	17,881
Jun 16, 2026	40.06	40.35	40.06	40.10	39.83	0.11%	8,945
Jun 15, 2026	40.45	40.58	40.02	40.06	39.78	0.40%	11,258
Jun 12, 2026	39.30	39.95	39.30	39.90	39.63	2.10%	11,178
Jun 11, 2026	38.14	39.10	38.14	39.08	38.81	3.39%	10,948
Jun 10, 2026	38.60	38.68	37.80	37.80	37.54	-2.33%	16,999
Jun 9, 2026	38.44	38.70	38.03	38.70	38.43	1.69%	6,045
Jun 8, 2026	38.66	38.66	38.06	38.06	37.80	-1.45%	6,390
Jun 5, 2026	39.04	39.09	38.52	38.62	38.35	-1.73%	7,449
Jun 4, 2026	39.38	39.55	39.12	39.30	39.03	-0.21%	12,558
Jun 3, 2026	39.25	39.70	39.25	39.38	39.11	0.11%	5,499
Jun 2, 2026	38.82	39.51	38.77	39.34	39.07	1.16%	16,069
Jun 1, 2026	38.70	39.04	38.44	38.89	38.62	-0.68%	25,677