Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
30.46
+0.22 (0.73%)
Sep 5, 2025, 4:00 PM - Market closed
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.18 | 30.57 | 30.18 | 30.46 | 30.46 | 0.73% | 59,264 |
| Sep 4, 2025 | 30.31 | 30.42 | 30.15 | 30.24 | 30.24 | -0.23% | 62,985 |
| Sep 3, 2025 | 30.16 | 30.31 | 30.03 | 30.31 | 30.31 | 0.07% | 49,200 |
| Sep 2, 2025 | 30.42 | 30.45 | 30.21 | 30.29 | 30.29 | -0.75% | 42,951 |
| Aug 29, 2025 | 30.28 | 30.54 | 30.28 | 30.52 | 30.52 | 0.73% | 50,115 |
| Aug 28, 2025 | 30.59 | 30.59 | 30.17 | 30.30 | 30.30 | -1.01% | 69,612 |
| Aug 27, 2025 | 30.39 | 30.64 | 30.39 | 30.61 | 30.61 | 0.33% | 37,521 |
| Aug 26, 2025 | 30.70 | 30.70 | 30.47 | 30.51 | 30.51 | -0.91% | 31,449 |
| Aug 25, 2025 | 31.09 | 31.14 | 30.79 | 30.79 | 30.79 | -1.54% | 42,074 |
| Aug 22, 2025 | 31.12 | 31.36 | 31.12 | 31.27 | 31.27 | 0.77% | 47,172 |
| Aug 21, 2025 | 30.95 | 31.07 | 30.89 | 31.03 | 31.03 | -0.32% | 33,246 |
| Aug 20, 2025 | 30.90 | 31.42 | 30.90 | 31.13 | 31.13 | 0.35% | 76,644 |
| Aug 19, 2025 | 30.83 | 31.11 | 30.83 | 31.02 | 31.02 | 0.85% | 46,992 |
| Aug 18, 2025 | 30.86 | 30.94 | 30.76 | 30.76 | 30.76 | -0.45% | 32,627 |
| Aug 15, 2025 | 30.92 | 30.96 | 30.76 | 30.90 | 30.90 | 0.10% | 62,790 |
| Aug 14, 2025 | 31.02 | 31.02 | 30.78 | 30.87 | 30.87 | -1.09% | 51,472 |
| Aug 13, 2025 | 30.91 | 31.25 | 30.78 | 31.21 | 31.21 | 0.76% | 58,473 |
| Aug 12, 2025 | 30.86 | 31.08 | 30.86 | 30.98 | 30.98 | 0.41% | 73,618 |
| Aug 11, 2025 | 31.05 | 31.05 | 30.74 | 30.85 | 30.85 | -0.45% | 63,453 |
| Aug 8, 2025 | 31.09 | 31.14 | 30.94 | 30.99 | 30.99 | 0.08% | 40,679 |
| Aug 7, 2025 | 30.71 | 31.03 | 30.65 | 30.97 | 30.97 | 0.88% | 94,140 |
| Aug 6, 2025 | 30.52 | 30.82 | 30.49 | 30.70 | 30.70 | 0.67% | 37,668 |
| Aug 5, 2025 | 30.37 | 30.59 | 30.37 | 30.49 | 30.49 | 0.23% | 122,997 |
| Aug 4, 2025 | 30.24 | 30.48 | 30.24 | 30.42 | 30.42 | 0.60% | 110,437 |
| Aug 1, 2025 | 30.25 | 30.34 | 30.12 | 30.24 | 30.24 | 0.32% | 79,815 |
| Jul 31, 2025 | 30.30 | 30.46 | 30.10 | 30.14 | 30.14 | -1.24% | 173,682 |
| Jul 30, 2025 | 30.78 | 30.93 | 30.44 | 30.52 | 30.52 | -0.66% | 49,268 |
| Jul 29, 2025 | 30.59 | 30.79 | 30.53 | 30.72 | 30.72 | 0.52% | 47,516 |
| Jul 28, 2025 | 30.73 | 30.76 | 30.54 | 30.56 | 30.56 | -1.12% | 51,741 |
| Jul 25, 2025 | 30.81 | 30.91 | 30.67 | 30.91 | 30.91 | 0.26% | 32,479 |
| Jul 24, 2025 | 30.89 | 31.01 | 30.79 | 30.83 | 30.83 | -0.46% | 140,579 |
| Jul 23, 2025 | 30.85 | 31.07 | 30.85 | 30.97 | 30.97 | 0.74% | 111,030 |
| Jul 22, 2025 | 30.06 | 30.74 | 30.06 | 30.74 | 30.74 | 2.03% | 38,298 |
| Jul 21, 2025 | 30.26 | 30.44 | 30.12 | 30.13 | 30.13 | -0.35% | 50,718 |
| Jul 18, 2025 | 30.30 | 30.45 | 30.20 | 30.24 | 30.24 | -0.33% | 27,189 |
| Jul 17, 2025 | 30.06 | 30.35 | 30.06 | 30.34 | 30.34 | 0.97% | 39,543 |
| Jul 16, 2025 | 29.86 | 30.05 | 29.71 | 30.05 | 30.05 | 0.73% | 53,346 |
| Jul 15, 2025 | 30.16 | 30.25 | 29.83 | 29.83 | 29.83 | -1.33% | 46,741 |
| Jul 14, 2025 | 30.30 | 30.31 | 30.00 | 30.23 | 30.23 | -0.25% | 43,459 |
| Jul 11, 2025 | 30.32 | 30.39 | 30.07 | 30.31 | 30.31 | -0.24% | 53,948 |
| Jul 10, 2025 | 30.08 | 30.49 | 30.05 | 30.38 | 30.38 | 0.77% | 30,037 |
| Jul 9, 2025 | 30.37 | 30.37 | 29.97 | 30.15 | 30.15 | -0.59% | 35,130 |
| Jul 8, 2025 | 30.32 | 30.44 | 30.19 | 30.33 | 30.33 | -0.24% | 36,234 |
| Jul 7, 2025 | 30.57 | 30.57 | 30.33 | 30.40 | 30.40 | -0.65% | 56,600 |
| Jul 3, 2025 | 30.76 | 30.76 | 30.54 | 30.60 | 30.60 | -0.49% | 30,255 |
| Jul 2, 2025 | 30.54 | 30.80 | 30.44 | 30.75 | 30.75 | 0.74% | 59,685 |
| Jul 1, 2025 | 29.97 | 30.72 | 29.97 | 30.52 | 30.52 | 1.85% | 44,096 |
| Jun 30, 2025 | 29.76 | 29.99 | 29.76 | 29.97 | 29.97 | 0.57% | 36,071 |
| Jun 27, 2025 | 29.84 | 29.88 | 29.68 | 29.80 | 29.80 | 0.17% | 53,836 |
| Jun 26, 2025 | 29.80 | 29.80 | 29.68 | 29.75 | 29.75 | 0.27% | 67,533 |