Skip to main content
logo
Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
30.24
-0.10 (-0.33%)
At close: Jul 18, 2025, 4:00 PM
30.24
0.00 (0.00%)
After-hours: Jul 18, 2025, 8:00 PM EDT

RSPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202530.3030.4530.2030.2430.24-0.33%27,189
Jul 17, 202530.0630.3530.0630.3430.340.97%39,543
Jul 16, 202529.8630.0529.7130.0530.050.73%53,346
Jul 15, 202530.1630.2529.8329.8329.83-1.33%46,741
Jul 14, 202530.3030.3130.0030.2330.23-0.25%43,459
Jul 11, 202530.3230.3930.0730.3130.31-0.24%53,948
Jul 10, 202530.0830.4930.0530.3830.380.77%30,037
Jul 9, 202530.3730.3729.9730.1530.15-0.59%35,130
Jul 8, 202530.3230.4430.1930.3330.33-0.24%36,234
Jul 7, 202530.5730.5730.3330.4030.40-0.65%56,600
Jul 3, 202530.7630.7630.5430.6030.60-0.49%30,255
Jul 2, 202530.5430.8030.4430.7530.750.74%59,685
Jul 1, 202529.9730.7229.9730.5230.521.85%44,096
Jun 30, 202529.7629.9929.7629.9729.970.57%36,071
Jun 27, 202529.8429.8829.6829.8029.800.17%53,836
Jun 26, 202529.8029.8029.6829.7529.750.27%67,533
Jun 25, 202529.9929.9929.6429.6729.67-1.49%72,082
Jun 24, 202530.1330.2030.0530.1230.12-0.21%61,981
Jun 23, 202529.9030.2029.8730.1830.180.35%60,400
Jun 20, 202530.0630.1529.9830.0829.890.62%35,842
Jun 18, 202529.9730.0729.8929.8929.71-0.22%45,960
Jun 17, 202530.1030.1729.9529.9629.77-0.89%38,772
Jun 16, 202530.0830.3130.0530.2330.040.83%61,595
Jun 13, 202530.2230.4229.9129.9829.79-1.15%45,169
Jun 12, 202530.0830.3429.9930.3330.140.66%65,916
Jun 11, 202530.2130.2130.0330.1329.94-0.26%88,469
Jun 10, 202530.2130.3630.1430.2130.02-0.13%161,157
Jun 9, 202530.2330.3530.1330.2530.060.03%38,649
Jun 6, 202530.2530.3030.1630.2430.050.44%24,699
Jun 5, 202530.2030.2230.0530.1129.92-0.73%32,569
Jun 4, 202530.5730.5730.3330.3330.14-0.89%21,278
Jun 3, 202530.4430.6430.3630.6030.410.60%13,260
Jun 2, 202530.3730.4430.1830.4230.23-0.23%39,975
May 30, 202530.3030.5930.3030.4930.300.36%29,107
May 29, 202530.1230.3830.0530.3830.190.76%127,609
May 28, 202530.4230.5030.1230.1529.96-0.89%185,651
May 27, 202530.1930.4330.1330.4230.231.20%68,568
May 23, 202529.9830.1329.8130.0629.870.13%40,776
May 22, 202530.0730.1629.8930.0229.83-0.46%54,625
May 21, 202530.5730.5730.1430.1629.97-1.73%24,263
May 20, 202530.5730.8230.5430.6930.500.56%32,395
May 19, 202530.4030.5630.3830.5230.330.10%92,694
May 16, 202530.1530.5030.1530.4930.301.16%52,893
May 15, 202529.6630.1429.6630.1429.951.74%39,532
May 14, 202529.6829.7429.6029.6229.44-0.79%29,098
May 13, 202530.1030.1029.8329.8629.68-1.26%51,464
May 12, 202530.2430.3530.0030.2430.050.73%37,012
May 9, 202530.0530.1730.0230.0229.83-0.36%11,098
May 8, 202530.0630.3430.0230.1329.940.16%21,439
May 7, 202530.0930.1829.9430.0829.890.07%30,172