Invesco S&P 500 Equal Weight Materials ETF (RSPM)
NYSEARCA: RSPM · Real-Time Price · USD
40.03
-0.37 (-0.92%)
At close: Sep 8, 2026, 4:00 PM EDT
40.03
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
RSPM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 40.35 | 40.46 | 40.15 | 40.17 | - | -0.58% | 9,926 |
| Sep 4, 2026 | 40.05 | 40.53 | 40.05 | 40.40 | 40.40 | -0.27% | 9,984 |
| Sep 3, 2026 | 40.94 | 40.94 | 40.27 | 40.51 | 40.51 | -0.78% | 21,928 |
| Sep 2, 2026 | 40.57 | 40.95 | 40.46 | 40.83 | 40.83 | 1.92% | 28,735 |
| Sep 1, 2026 | 40.31 | 40.31 | 39.95 | 40.06 | 40.06 | -1.01% | 185,233 |
| Aug 31, 2026 | 40.77 | 40.90 | 40.39 | 40.47 | 40.47 | -0.86% | 19,852 |
| Aug 28, 2026 | 41.09 | 41.38 | 40.59 | 40.82 | 40.82 | -0.16% | 11,348 |
| Aug 27, 2026 | 40.84 | 41.04 | 40.75 | 40.88 | 40.88 | -0.84% | 11,727 |
| Aug 26, 2026 | 41.15 | 41.59 | 41.12 | 41.23 | 41.23 | 0.18% | 22,392 |
| Aug 25, 2026 | 41.14 | 41.25 | 40.95 | 41.16 | 41.16 | -0.13% | 15,567 |
| Aug 24, 2026 | 41.63 | 41.71 | 41.08 | 41.21 | 41.21 | -0.29% | 83,051 |
| Aug 21, 2026 | 40.98 | 41.43 | 40.96 | 41.33 | 41.33 | 2.20% | 17,990 |
| Aug 20, 2026 | 40.73 | 40.75 | 40.44 | 40.44 | 40.44 | 0.14% | 9,589 |
| Aug 19, 2026 | 40.40 | 40.70 | 40.32 | 40.38 | 40.38 | 1.50% | 5,434 |
| Aug 18, 2026 | 40.04 | 40.04 | 39.78 | 39.79 | 39.79 | -0.76% | 2,534 |
| Aug 17, 2026 | 40.18 | 40.18 | 40.05 | 40.09 | 40.09 | -0.70% | 6,429 |
| Aug 14, 2026 | 40.29 | 40.41 | 40.29 | 40.37 | 40.37 | 0.38% | 3,890 |
| Aug 13, 2026 | 40.44 | 40.47 | 40.21 | 40.22 | 40.22 | -0.54% | 8,954 |
| Aug 12, 2026 | 41.07 | 41.07 | 40.36 | 40.44 | 40.44 | -1.08% | 8,578 |
| Aug 11, 2026 | 40.70 | 41.09 | 40.70 | 40.88 | 40.88 | 0.20% | 18,393 |
| 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 |