Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)

RSPS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	30.82	30.91	30.59	30.59	30.59	-0.06%	107,767
Mar 16, 2026	30.80	30.88	30.60	30.61	30.61	0.11%	50,039
Mar 13, 2026	30.70	30.78	30.52	30.58	30.58	0.38%	58,215
Mar 12, 2026	30.56	30.90	30.45	30.46	30.46	-1.33%	62,833
Mar 11, 2026	31.27	31.27	30.75	30.87	30.87	-1.59%	63,338
Mar 10, 2026	31.47	31.66	31.25	31.37	31.37	-0.49%	68,427
Mar 9, 2026	31.40	31.59	31.12	31.53	31.53	-0.30%	64,055
Mar 6, 2026	31.31	31.64	31.13	31.62	31.62	0.51%	86,586
Mar 5, 2026	31.75	31.75	31.37	31.46	31.46	-1.63%	110,153
Mar 4, 2026	32.37	32.37	31.92	31.98	31.98	-1.02%	120,811
Mar 3, 2026	32.63	32.63	32.15	32.31	32.31	-1.40%	234,619
Mar 2, 2026	33.13	33.13	32.75	32.77	32.77	-1.35%	91,249
Feb 27, 2026	32.92	33.28	32.92	33.22	33.22	1.13%	71,369
Feb 26, 2026	32.92	33.05	32.71	32.85	32.85	0.37%	72,381
Feb 25, 2026	33.07	33.07	32.52	32.73	32.73	-1.55%	197,209
Feb 24, 2026	32.97	33.25	32.97	33.25	33.25	0.86%	120,929
Feb 23, 2026	32.56	33.03	32.56	32.96	32.96	0.89%	208,169
Feb 20, 2026	32.58	32.73	32.49	32.67	32.67	0.37%	309,391
Feb 19, 2026	32.57	32.77	32.38	32.55	32.55	-0.43%	242,256
Feb 18, 2026	32.45	32.79	32.35	32.69	32.69	0.40%	135,447
Feb 17, 2026	33.19	33.25	32.23	32.56	32.56	-1.60%	325,139
Feb 13, 2026	32.99	33.24	32.78	33.09	33.09	0.17%	141,514
Feb 12, 2026	33.00	33.37	32.94	33.04	33.04	0.26%	141,053
Feb 11, 2026	32.46	32.98	32.23	32.95	32.95	1.46%	137,784
Feb 10, 2026	32.46	32.61	32.25	32.48	32.48	0.15%	132,556
Feb 9, 2026	32.55	32.64	32.22	32.43	32.43	-0.26%	125,004
Feb 6, 2026	32.23	32.58	32.23	32.51	32.51	1.09%	120,380
Feb 5, 2026	32.53	32.53	31.94	32.16	32.16	-0.59%	237,412
Feb 4, 2026	31.85	32.41	31.85	32.35	32.35	1.99%	248,964
Feb 3, 2026	31.08	31.81	31.01	31.72	31.72	1.67%	294,961
Feb 2, 2026	31.10	31.26	30.96	31.20	31.20	0.45%	85,575
Jan 30, 2026	30.62	31.07	30.62	31.06	31.06	1.70%	117,167
Jan 29, 2026	30.68	30.90	30.49	30.54	30.54	-0.26%	121,718
Jan 28, 2026	30.99	31.13	30.46	30.62	30.62	-1.23%	156,908
Jan 27, 2026	30.79	31.03	30.77	31.00	31.00	0.68%	51,795
Jan 26, 2026	30.90	30.96	30.75	30.79	30.79	0.03%	105,984
Jan 23, 2026	30.64	30.80	30.57	30.78	30.78	0.52%	126,003
Jan 22, 2026	30.63	30.79	30.56	30.62	30.62	-0.29%	237,292
Jan 21, 2026	30.65	30.74	30.43	30.71	30.71	-0.03%	158,972
Jan 20, 2026	30.40	30.81	30.30	30.72	30.72	0.61%	106,607
Jan 16, 2026	30.67	30.74	30.45	30.54	30.54	-1.01%	77,169
Jan 15, 2026	30.60	30.88	30.50	30.85	30.85	0.49%	43,548
Jan 14, 2026	30.20	30.75	30.20	30.70	30.70	1.81%	109,804
Jan 13, 2026	29.84	30.16	29.84	30.15	30.15	1.17%	150,300
Jan 12, 2026	29.58	29.85	29.50	29.80	29.80	0.83%	93,314
Jan 9, 2026	29.33	29.56	29.21	29.56	29.56	1.04%	82,341
Jan 8, 2026	28.51	29.37	28.51	29.25	29.25	2.49%	62,532
Jan 7, 2026	28.93	28.93	28.54	28.54	28.54	-1.38%	68,816
Jan 6, 2026	28.86	29.01	28.86	28.94	28.94	0.29%	147,607
Jan 5, 2026	29.02	29.02	28.69	28.86	28.86	-0.84%	131,647

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.