Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
30.45
-0.15 (-0.49%)
At close: Mar 28, 2025, 4:00 PM
30.35
-0.10 (-0.33%)
After-hours: Mar 28, 2025, 8:00 PM EDT
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 30.09 | 30.16 | 29.94 | 30.12 | 29.92 | -0.26% | 88,223 |
| Mar 18, 2025 | 30.45 | 30.45 | 30.20 | 30.20 | 30.00 | -0.89% | 39,833 |
| Mar 17, 2025 | 30.06 | 30.56 | 30.06 | 30.47 | 30.27 | 1.47% | 42,012 |
| Mar 14, 2025 | 29.97 | 30.09 | 29.90 | 30.03 | 29.83 | 0.07% | 49,788 |
| Mar 13, 2025 | 30.08 | 30.32 | 29.94 | 30.01 | 29.81 | 0.13% | 51,757 |
| Mar 12, 2025 | 30.47 | 30.47 | 29.97 | 29.97 | 29.77 | -2.41% | 88,745 |
| Mar 11, 2025 | 31.35 | 31.35 | 30.71 | 30.71 | 30.51 | -2.04% | 88,824 |
| Mar 10, 2025 | 31.31 | 32.05 | 31.28 | 31.35 | 31.14 | 0.35% | 104,407 |
| Mar 7, 2025 | 30.52 | 31.53 | 30.52 | 31.24 | 31.03 | 1.89% | 116,660 |
| Mar 6, 2025 | 30.42 | 30.75 | 30.37 | 30.66 | 30.46 | 0.62% | 31,012 |
| Mar 5, 2025 | 30.27 | 30.56 | 30.27 | 30.47 | 30.27 | 0.43% | 140,323 |
| Mar 4, 2025 | 30.77 | 31.06 | 30.32 | 30.34 | 30.14 | -1.30% | 145,226 |
| Mar 3, 2025 | 30.53 | 30.92 | 30.53 | 30.74 | 30.54 | 0.26% | 356,852 |
| Feb 28, 2025 | 30.59 | 30.71 | 30.40 | 30.66 | 30.46 | 0.76% | 21,412 |
| Feb 27, 2025 | 30.36 | 30.54 | 30.23 | 30.43 | 30.23 | 0.20% | 48,906 |
| Feb 26, 2025 | 31.00 | 31.00 | 30.35 | 30.37 | 30.17 | -2.16% | 115,428 |
| Feb 25, 2025 | 30.82 | 31.14 | 30.82 | 31.04 | 30.84 | 1.11% | 88,091 |
| Feb 24, 2025 | 30.40 | 30.86 | 30.35 | 30.70 | 30.50 | 0.59% | 195,161 |
| Feb 21, 2025 | 30.07 | 30.55 | 30.03 | 30.52 | 30.32 | 1.67% | 240,186 |
| Feb 20, 2025 | 29.70 | 30.03 | 29.70 | 30.02 | 29.82 | 0.33% | 30,694 |
| Feb 19, 2025 | 29.68 | 29.95 | 29.65 | 29.92 | 29.72 | 0.77% | 40,791 |
| Feb 18, 2025 | 29.35 | 29.73 | 29.35 | 29.69 | 29.49 | 0.75% | 42,785 |
| Feb 14, 2025 | 29.73 | 29.77 | 29.46 | 29.47 | 29.28 | -0.47% | 22,964 |
| Feb 13, 2025 | 29.32 | 29.66 | 29.31 | 29.61 | 29.41 | 1.20% | 53,400 |
| Feb 12, 2025 | 29.15 | 29.32 | 29.11 | 29.26 | 29.07 | -0.51% | 54,804 |
| Feb 11, 2025 | 29.11 | 29.41 | 29.04 | 29.41 | 29.22 | 0.84% | 40,690 |
| Feb 10, 2025 | 29.13 | 29.17 | 29.00 | 29.17 | 28.97 | 0.19% | 43,755 |
| Feb 7, 2025 | 29.12 | 29.17 | 29.01 | 29.11 | 28.92 | 0.07% | 68,164 |
| Feb 6, 2025 | 29.38 | 29.39 | 29.04 | 29.09 | 28.90 | 0.14% | 101,486 |
| Feb 5, 2025 | 29.02 | 29.05 | 28.81 | 29.05 | 28.86 | 0.03% | 60,462 |
| Feb 4, 2025 | 29.32 | 29.32 | 28.98 | 29.04 | 28.85 | -1.44% | 55,884 |
| Feb 3, 2025 | 29.34 | 29.62 | 29.16 | 29.47 | 29.27 | -0.52% | 33,590 |
| Jan 31, 2025 | 29.75 | 29.89 | 29.60 | 29.62 | 29.42 | -1.35% | 47,918 |
| Jan 30, 2025 | 29.85 | 30.07 | 29.85 | 30.02 | 29.82 | 1.05% | 34,421 |
| Jan 29, 2025 | 29.69 | 29.86 | 29.69 | 29.71 | 29.51 | 0.20% | 57,130 |
| Jan 28, 2025 | 30.10 | 30.24 | 29.62 | 29.65 | 29.45 | -1.89% | 32,996 |
| Jan 27, 2025 | 29.78 | 30.31 | 29.78 | 30.22 | 30.02 | 2.37% | 137,549 |
| Jan 24, 2025 | 29.29 | 29.56 | 29.29 | 29.52 | 29.33 | 0.66% | 45,064 |
| Jan 23, 2025 | 29.19 | 29.35 | 29.09 | 29.33 | 29.13 | 0.29% | 94,746 |
| Jan 22, 2025 | 29.55 | 29.55 | 29.22 | 29.24 | 29.05 | -0.82% | 57,974 |
| Jan 21, 2025 | 29.40 | 29.55 | 29.34 | 29.48 | 29.29 | 0.22% | 70,935 |
| Jan 17, 2025 | 29.43 | 29.53 | 29.39 | 29.42 | 29.22 | 0.19% | 38,033 |
| Jan 16, 2025 | 29.02 | 29.39 | 28.92 | 29.36 | 29.17 | 1.07% | 61,770 |