Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
29.44
-0.01 (-0.03%)
Dec 4, 2025, 4:00 PM EST - Market closed
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.49 | 29.64 | 29.35 | 29.44 | 29.44 | -0.03% | 93,756 |
| Dec 3, 2025 | 29.57 | 29.72 | 29.45 | 29.45 | 29.45 | -0.07% | 132,553 |
| Dec 2, 2025 | 29.62 | 29.62 | 29.30 | 29.47 | 29.47 | -0.67% | 44,001 |
| Dec 1, 2025 | 29.65 | 29.80 | 29.59 | 29.67 | 29.67 | -0.03% | 69,362 |
| Nov 28, 2025 | 29.64 | 29.73 | 29.64 | 29.68 | 29.68 | 0.47% | 47,026 |
| Nov 26, 2025 | 29.28 | 29.65 | 29.28 | 29.54 | 29.54 | 1.06% | 88,962 |
| Nov 25, 2025 | 29.00 | 29.26 | 29.00 | 29.23 | 29.23 | 1.18% | 59,433 |
| Nov 24, 2025 | 29.07 | 29.07 | 28.87 | 28.89 | 28.89 | -0.76% | 73,485 |
| Nov 21, 2025 | 28.82 | 29.28 | 28.82 | 29.11 | 29.11 | 1.64% | 55,520 |
| Nov 20, 2025 | 28.60 | 28.79 | 28.60 | 28.64 | 28.64 | 0.13% | 107,799 |
| Nov 19, 2025 | 28.78 | 28.85 | 28.50 | 28.60 | 28.60 | -0.91% | 125,588 |
| Nov 18, 2025 | 28.71 | 28.93 | 28.64 | 28.87 | 28.87 | 0.75% | 96,148 |
| Nov 17, 2025 | 28.97 | 29.03 | 28.64 | 28.65 | 28.65 | -0.87% | 80,521 |
| Nov 14, 2025 | 28.98 | 29.13 | 28.81 | 28.90 | 28.90 | -0.21% | 50,223 |
| Nov 13, 2025 | 28.94 | 29.18 | 28.94 | 28.96 | 28.96 | 0.08% | 53,803 |
| Nov 12, 2025 | 29.01 | 29.13 | 28.94 | 28.94 | 28.94 | -0.31% | 79,882 |
| Nov 11, 2025 | 28.72 | 29.07 | 28.72 | 29.03 | 29.03 | 1.53% | 86,011 |
| Nov 10, 2025 | 28.66 | 28.69 | 28.44 | 28.59 | 28.59 | -0.23% | 78,631 |
| Nov 7, 2025 | 28.31 | 28.67 | 28.31 | 28.66 | 28.66 | 1.58% | 40,368 |
| Nov 6, 2025 | 28.38 | 28.50 | 28.21 | 28.21 | 28.21 | -0.91% | 31,361 |
| Nov 5, 2025 | 28.36 | 28.54 | 28.30 | 28.47 | 28.47 | 0.32% | 19,347 |
| Nov 4, 2025 | 28.33 | 28.48 | 28.27 | 28.38 | 28.38 | 0.12% | 35,652 |
| Nov 3, 2025 | 28.54 | 28.54 | 28.25 | 28.35 | 28.35 | -0.75% | 50,008 |
| Oct 31, 2025 | 28.44 | 28.63 | 28.32 | 28.56 | 28.56 | -0.11% | 160,095 |
| Oct 30, 2025 | 28.59 | 28.73 | 28.54 | 28.59 | 28.59 | 0.04% | 54,037 |
| Oct 29, 2025 | 29.23 | 29.23 | 28.58 | 28.58 | 28.58 | -2.90% | 43,496 |
| Oct 28, 2025 | 29.54 | 29.69 | 29.42 | 29.44 | 29.44 | -0.96% | 60,187 |
| Oct 27, 2025 | 29.67 | 29.73 | 29.58 | 29.72 | 29.72 | 0.48% | 29,434 |
| Oct 24, 2025 | 29.76 | 29.78 | 29.56 | 29.58 | 29.58 | -0.28% | 32,220 |
| Oct 23, 2025 | 29.86 | 29.86 | 29.56 | 29.66 | 29.66 | -0.59% | 34,833 |
| Oct 22, 2025 | 29.70 | 30.03 | 29.61 | 29.84 | 29.83 | 0.32% | 42,050 |
| Oct 21, 2025 | 29.93 | 29.93 | 29.71 | 29.74 | 29.74 | -0.57% | 31,207 |
| Oct 20, 2025 | 29.97 | 29.98 | 29.89 | 29.91 | 29.91 | 0.07% | 61,869 |
| Oct 17, 2025 | 29.58 | 29.89 | 29.58 | 29.89 | 29.89 | 1.47% | 24,820 |
| 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 |