Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
29.80
+0.05 (0.17%)
Jun 27, 2025, 4:00 PM - Market closed

RSPS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 6, 202530.0130.1129.9630.0629.87-0.13%13,440
May 5, 202530.2130.2129.9930.1029.91-0.43%19,320
May 2, 202530.2330.3030.1230.2330.040.50%117,424
May 1, 202530.1930.2630.0830.0829.89-1.12%24,717
Apr 30, 202530.3330.5530.0530.4230.230.60%18,056
Apr 29, 202529.9430.2429.9430.2430.050.70%31,889
Apr 28, 202530.1530.2029.8830.0329.84-0.43%20,667
Apr 25, 202530.3630.3630.0030.1629.97-0.53%25,418
Apr 24, 202530.5030.5030.2230.3230.13-0.85%167,842
Apr 23, 202530.8430.8630.3430.5830.39-0.46%119,611
Apr 22, 202530.3730.7830.3730.7230.531.32%76,925
Apr 21, 202530.4030.4030.0630.3230.13-0.42%30,341
Apr 17, 202529.8830.5429.8830.4530.262.17%80,321
Apr 16, 202530.2330.2329.7029.8029.62-1.00%109,340