Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
30.49
+0.11 (0.36%)
May 30, 2025, 4:00 PM - Market closed
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 30.30 | 30.59 | 30.30 | 30.49 | 30.49 | 0.36% | 29,107 |
| May 29, 2025 | 30.12 | 30.38 | 30.05 | 30.38 | 30.38 | 0.76% | 127,609 |
| May 28, 2025 | 30.42 | 30.50 | 30.12 | 30.15 | 30.15 | -0.89% | 185,651 |
| May 27, 2025 | 30.19 | 30.43 | 30.13 | 30.42 | 30.42 | 1.20% | 68,568 |
| May 23, 2025 | 29.98 | 30.13 | 29.81 | 30.06 | 30.06 | 0.13% | 40,776 |
| May 22, 2025 | 30.07 | 30.16 | 29.89 | 30.02 | 30.02 | -0.46% | 54,625 |
| May 21, 2025 | 30.57 | 30.57 | 30.14 | 30.16 | 30.16 | -1.73% | 24,263 |
| May 20, 2025 | 30.57 | 30.82 | 30.54 | 30.69 | 30.69 | 0.56% | 32,395 |
| May 19, 2025 | 30.40 | 30.56 | 30.38 | 30.52 | 30.52 | 0.10% | 92,694 |
| May 16, 2025 | 30.15 | 30.50 | 30.15 | 30.49 | 30.49 | 1.16% | 52,893 |
| May 15, 2025 | 29.66 | 30.14 | 29.66 | 30.14 | 30.14 | 1.74% | 39,532 |
| May 14, 2025 | 29.68 | 29.74 | 29.60 | 29.62 | 29.62 | -0.79% | 29,098 |
| May 13, 2025 | 30.10 | 30.10 | 29.83 | 29.86 | 29.86 | -1.26% | 51,464 |
| May 12, 2025 | 30.24 | 30.35 | 30.00 | 30.24 | 30.24 | 0.73% | 37,012 |
| May 9, 2025 | 30.05 | 30.17 | 30.02 | 30.02 | 30.02 | -0.36% | 11,098 |
| May 8, 2025 | 30.06 | 30.34 | 30.02 | 30.13 | 30.13 | 0.16% | 21,439 |
| May 7, 2025 | 30.09 | 30.18 | 29.94 | 30.08 | 30.08 | 0.07% | 30,172 |
| May 6, 2025 | 30.01 | 30.11 | 29.96 | 30.06 | 30.06 | -0.13% | 13,440 |
| May 5, 2025 | 30.21 | 30.21 | 29.99 | 30.10 | 30.10 | -0.43% | 19,320 |
| May 2, 2025 | 30.23 | 30.30 | 30.12 | 30.23 | 30.23 | 0.50% | 117,424 |
| May 1, 2025 | 30.19 | 30.26 | 30.08 | 30.08 | 30.08 | -1.12% | 24,717 |
| Apr 30, 2025 | 30.33 | 30.55 | 30.05 | 30.42 | 30.42 | 0.60% | 18,056 |
| Apr 29, 2025 | 29.94 | 30.24 | 29.94 | 30.24 | 30.24 | 0.70% | 31,889 |
| Apr 28, 2025 | 30.15 | 30.20 | 29.88 | 30.03 | 30.03 | -0.43% | 20,667 |
| Apr 25, 2025 | 30.36 | 30.36 | 30.00 | 30.16 | 30.16 | -0.53% | 25,418 |
| Apr 24, 2025 | 30.50 | 30.50 | 30.22 | 30.32 | 30.32 | -0.85% | 167,842 |
| Apr 23, 2025 | 30.84 | 30.86 | 30.34 | 30.58 | 30.58 | -0.46% | 119,611 |
| Apr 22, 2025 | 30.37 | 30.78 | 30.37 | 30.72 | 30.72 | 1.32% | 76,925 |
| Apr 21, 2025 | 30.40 | 30.40 | 30.06 | 30.32 | 30.32 | -0.42% | 30,341 |
| Apr 17, 2025 | 29.88 | 30.54 | 29.88 | 30.45 | 30.45 | 2.17% | 80,321 |
| Apr 16, 2025 | 30.23 | 30.23 | 29.70 | 29.80 | 29.80 | -1.00% | 109,340 |
| Apr 15, 2025 | 30.57 | 30.57 | 30.10 | 30.10 | 30.10 | -1.30% | 25,170 |
| Apr 14, 2025 | 30.12 | 30.59 | 30.12 | 30.50 | 30.50 | 1.48% | 37,819 |
| Apr 11, 2025 | 29.60 | 30.17 | 29.51 | 30.05 | 30.05 | 1.35% | 38,651 |
| Apr 10, 2025 | 29.70 | 29.85 | 29.16 | 29.65 | 29.65 | -0.34% | 93,247 |
| Apr 9, 2025 | 28.53 | 29.87 | 28.42 | 29.75 | 29.75 | 3.73% | 48,044 |
| Apr 8, 2025 | 29.72 | 29.75 | 28.40 | 28.68 | 28.68 | -2.32% | 66,814 |
| Apr 7, 2025 | 29.10 | 30.01 | 28.95 | 29.36 | 29.36 | -1.14% | 94,944 |
| Apr 4, 2025 | 30.50 | 30.82 | 29.68 | 29.70 | 29.70 | -3.70% | 92,226 |
| Apr 3, 2025 | 30.65 | 31.06 | 30.65 | 30.84 | 30.84 | 0.06% | 54,520 |
| Apr 2, 2025 | 30.87 | 30.90 | 30.63 | 30.82 | 30.82 | -0.13% | 37,657 |
| Apr 1, 2025 | 30.88 | 30.88 | 30.66 | 30.86 | 30.86 | 0.13% | 128,694 |
| Mar 31, 2025 | 30.45 | 30.93 | 30.45 | 30.82 | 30.82 | 1.22% | 108,669 |
| Mar 28, 2025 | 30.67 | 30.75 | 30.37 | 30.45 | 30.45 | -0.49% | 45,281 |
| Mar 27, 2025 | 30.22 | 30.66 | 30.22 | 30.60 | 30.60 | 1.49% | 50,855 |
| Mar 26, 2025 | 29.70 | 30.22 | 29.70 | 30.15 | 30.15 | 1.62% | 46,715 |
| Mar 25, 2025 | 29.84 | 29.84 | 29.58 | 29.67 | 29.67 | -0.84% | 38,451 |
| Mar 24, 2025 | 29.82 | 29.98 | 29.74 | 29.92 | 29.92 | -0.33% | 61,380 |
| Mar 21, 2025 | 29.95 | 30.08 | 29.91 | 30.02 | 29.82 | 0.03% | 31,539 |
| Mar 20, 2025 | 30.07 | 30.18 | 29.96 | 30.01 | 29.81 | -0.37% | 38,911 |