Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
29.86
+0.40 (1.37%)
Oct 17, 2025, 4:00 PM EDT - Market closed
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 29.58 | 29.84 | 29.58 | 29.76 | - | 1.03% | 15,014 |
| Oct 16, 2025 | 29.58 | 29.79 | 29.39 | 29.46 | 29.46 | -0.20% | 32,466 |
| Oct 15, 2025 | 29.56 | 29.71 | 29.41 | 29.52 | 29.52 | 0.19% | 22,687 |
| Oct 14, 2025 | 28.96 | 29.46 | 28.96 | 29.46 | 29.46 | 1.43% | 33,775 |
| Oct 13, 2025 | 29.01 | 29.16 | 28.92 | 29.05 | 29.05 | -0.26% | 45,109 |
| Oct 10, 2025 | 29.27 | 29.37 | 29.10 | 29.12 | 29.12 | -0.17% | 37,072 |
| Oct 9, 2025 | 29.26 | 29.26 | 29.09 | 29.17 | 29.17 | -0.07% | 26,531 |
| Oct 8, 2025 | 29.30 | 29.30 | 29.13 | 29.19 | 29.19 | -0.34% | 26,788 |
| Oct 7, 2025 | 29.10 | 29.34 | 29.03 | 29.29 | 29.29 | 0.63% | 49,809 |
| Oct 6, 2025 | 29.33 | 29.33 | 29.08 | 29.11 | 29.11 | -0.89% | 64,272 |
| Oct 3, 2025 | 29.26 | 29.46 | 29.26 | 29.37 | 29.37 | 0.26% | 30,618 |
| Oct 2, 2025 | 29.21 | 29.39 | 29.21 | 29.29 | 29.29 | -0.09% | 20,656 |
| Oct 1, 2025 | 29.24 | 29.36 | 29.14 | 29.32 | 29.32 | 0.33% | 20,160 |
| Sep 30, 2025 | 29.10 | 29.26 | 29.07 | 29.23 | 29.23 | 0.45% | 24,596 |
| Sep 29, 2025 | 29.11 | 29.11 | 28.88 | 29.09 | 29.09 | 0.19% | 17,477 |
| Sep 26, 2025 | 28.84 | 29.04 | 28.79 | 29.04 | 29.04 | 0.76% | 20,573 |
| Sep 25, 2025 | 29.32 | 29.32 | 28.80 | 28.82 | 28.82 | -1.41% | 34,634 |
| Sep 24, 2025 | 29.06 | 29.29 | 29.06 | 29.23 | 29.23 | 0.54% | 25,780 |
| Sep 23, 2025 | 29.04 | 29.08 | 28.96 | 29.08 | 29.08 | 0.36% | 42,168 |
| Sep 22, 2025 | 29.31 | 29.31 | 28.96 | 28.97 | 28.97 | -2.00% | 23,541 |
| Sep 19, 2025 | 29.67 | 29.67 | 29.54 | 29.56 | 29.36 | -0.34% | 8,461 |
| Sep 18, 2025 | 29.63 | 29.75 | 29.63 | 29.66 | 29.46 | -0.31% | 24,393 |
| Sep 17, 2025 | 29.80 | 30.04 | 29.73 | 29.75 | 29.55 | -0.06% | 28,478 |
| Sep 16, 2025 | 29.55 | 29.82 | 29.55 | 29.77 | 29.57 | 0.92% | 82,972 |
| Sep 15, 2025 | 29.91 | 29.91 | 29.50 | 29.50 | 29.30 | -1.27% | 23,884 |
| Sep 12, 2025 | 30.02 | 30.06 | 29.85 | 29.88 | 29.68 | -0.77% | 36,398 |
| Sep 11, 2025 | 29.95 | 30.21 | 29.95 | 30.11 | 29.91 | 0.65% | 48,655 |
| Sep 10, 2025 | 30.09 | 30.09 | 29.71 | 29.92 | 29.72 | -0.96% | 36,488 |
| Sep 9, 2025 | 30.24 | 30.25 | 30.12 | 30.21 | 30.00 | -0.13% | 30,130 |
| Sep 8, 2025 | 30.45 | 30.45 | 30.06 | 30.25 | 30.04 | -0.69% | 42,895 |
| Sep 5, 2025 | 30.18 | 30.57 | 30.18 | 30.46 | 30.25 | 0.73% | 59,264 |
| Sep 4, 2025 | 30.31 | 30.42 | 30.15 | 30.24 | 30.03 | -0.23% | 62,985 |
| Sep 3, 2025 | 30.16 | 30.31 | 30.03 | 30.31 | 30.10 | 0.07% | 49,200 |
| Sep 2, 2025 | 30.42 | 30.45 | 30.21 | 30.29 | 30.08 | -0.75% | 42,951 |
| Aug 29, 2025 | 30.28 | 30.54 | 30.28 | 30.52 | 30.31 | 0.73% | 50,115 |
| Aug 28, 2025 | 30.59 | 30.59 | 30.17 | 30.30 | 30.09 | -1.01% | 69,612 |
| Aug 27, 2025 | 30.39 | 30.64 | 30.39 | 30.61 | 30.40 | 0.33% | 37,521 |
| Aug 26, 2025 | 30.70 | 30.70 | 30.47 | 30.51 | 30.30 | -0.91% | 31,449 |
| Aug 25, 2025 | 31.09 | 31.14 | 30.79 | 30.79 | 30.58 | -1.54% | 42,074 |
| Aug 22, 2025 | 31.12 | 31.36 | 31.12 | 31.27 | 31.06 | 0.77% | 47,172 |
| Aug 21, 2025 | 30.95 | 31.07 | 30.89 | 31.03 | 30.82 | -0.32% | 33,246 |
| Aug 20, 2025 | 30.90 | 31.42 | 30.90 | 31.13 | 30.92 | 0.35% | 76,644 |
| Aug 19, 2025 | 30.83 | 31.11 | 30.83 | 31.02 | 30.81 | 0.85% | 46,992 |
| Aug 18, 2025 | 30.86 | 30.94 | 30.76 | 30.76 | 30.55 | -0.45% | 32,627 |
| Aug 15, 2025 | 30.92 | 30.96 | 30.76 | 30.90 | 30.69 | 0.10% | 62,790 |
| Aug 14, 2025 | 31.02 | 31.02 | 30.78 | 30.87 | 30.66 | -1.09% | 51,472 |
| Aug 13, 2025 | 30.91 | 31.25 | 30.78 | 31.21 | 31.00 | 0.76% | 58,473 |
| Aug 12, 2025 | 30.86 | 31.08 | 30.86 | 30.98 | 30.76 | 0.41% | 73,618 |
| Aug 11, 2025 | 31.05 | 31.05 | 30.74 | 30.85 | 30.64 | -0.45% | 63,453 |
| Aug 8, 2025 | 31.09 | 31.14 | 30.94 | 30.99 | 30.78 | 0.08% | 40,679 |