Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
31.20
+0.14 (0.45%)
At close: Feb 2, 2026, 4:00 PM EST
31.20
0.00 (0.00%)
After-hours: Feb 2, 2026, 8:00 PM EST
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 2, 2026 | 29.01 | 29.23 | 28.88 | 29.10 | 29.10 | 0.26% | 99,117 |
| Dec 31, 2025 | 29.15 | 29.22 | 29.03 | 29.03 | 29.03 | -0.68% | 286,143 |
| Dec 30, 2025 | 29.18 | 29.30 | 29.18 | 29.23 | 29.23 | -0.01% | 59,468 |
| Dec 29, 2025 | 29.20 | 29.31 | 29.20 | 29.23 | 29.23 | -0.03% | 49,785 |
| Dec 26, 2025 | 29.17 | 29.28 | 29.11 | 29.24 | 29.24 | 0.15% | 105,557 |
| Dec 24, 2025 | 28.96 | 29.19 | 28.96 | 29.19 | 29.19 | 0.83% | 35,842 |
| Dec 23, 2025 | 29.17 | 29.17 | 28.95 | 28.95 | 28.95 | -0.96% | 119,363 |
| Dec 22, 2025 | 29.26 | 29.33 | 29.15 | 29.23 | 29.23 | -1.12% | 82,074 |
| Dec 19, 2025 | 29.84 | 29.84 | 29.55 | 29.56 | 29.33 | -1.24% | 137,230 |
| Dec 18, 2025 | 29.97 | 30.18 | 29.91 | 29.93 | 29.70 | -0.42% | 66,219 |
| Dec 17, 2025 | 30.05 | 30.14 | 29.98 | 30.06 | 29.82 | 0.28% | 159,677 |
| Dec 16, 2025 | 30.13 | 30.19 | 29.94 | 29.97 | 29.74 | -0.27% | 130,320 |
| Dec 15, 2025 | 30.16 | 30.19 | 29.96 | 30.05 | 29.82 | 0.10% | 76,684 |
| Dec 12, 2025 | 29.97 | 30.09 | 29.92 | 30.02 | 29.79 | 0.54% | 125,837 |
| Dec 11, 2025 | 29.63 | 30.02 | 29.63 | 29.86 | 29.63 | 0.98% | 62,067 |
| Dec 10, 2025 | 29.41 | 29.58 | 29.36 | 29.57 | 29.34 | 0.89% | 44,629 |
| Dec 9, 2025 | 29.38 | 29.50 | 29.25 | 29.31 | 29.08 | -0.27% | 135,044 |
| Dec 8, 2025 | 29.56 | 29.56 | 29.32 | 29.39 | 29.16 | -0.64% | 94,814 |
| Dec 5, 2025 | 29.42 | 29.74 | 29.42 | 29.58 | 29.35 | 0.48% | 123,773 |
| Dec 4, 2025 | 29.49 | 29.64 | 29.35 | 29.44 | 29.21 | -0.03% | 93,756 |
| Dec 3, 2025 | 29.57 | 29.72 | 29.45 | 29.45 | 29.22 | -0.07% | 132,556 |
| Dec 2, 2025 | 29.62 | 29.62 | 29.30 | 29.47 | 29.24 | -0.67% | 44,001 |
| Dec 1, 2025 | 29.65 | 29.80 | 29.59 | 29.67 | 29.44 | -0.03% | 69,362 |
| Nov 28, 2025 | 29.64 | 29.73 | 29.64 | 29.68 | 29.45 | 0.47% | 47,026 |
| Nov 26, 2025 | 29.28 | 29.65 | 29.28 | 29.54 | 29.31 | 1.06% | 88,999 |
| Nov 25, 2025 | 29.00 | 29.26 | 29.00 | 29.23 | 29.00 | 1.18% | 59,433 |
| Nov 24, 2025 | 29.07 | 29.07 | 28.87 | 28.89 | 28.66 | -0.76% | 73,485 |
| Nov 21, 2025 | 28.82 | 29.28 | 28.82 | 29.11 | 28.88 | 1.64% | 55,520 |
| Nov 20, 2025 | 28.60 | 28.79 | 28.60 | 28.64 | 28.42 | 0.13% | 107,799 |
| Nov 19, 2025 | 28.78 | 28.85 | 28.50 | 28.60 | 28.38 | -0.91% | 125,588 |