Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
28.64
+0.11 (0.37%)
At close: Oct 2, 2026, 4:00 PM
28.80
+0.16 (0.58%)
After-hours: Oct 2, 2026, 7:54 PM EDT
RSPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 28.55 | 28.66 | 28.49 | 28.64 | 28.64 | 0.37% | 74,880 |
| Oct 1, 2026 | 28.62 | 28.66 | 28.46 | 28.53 | 28.53 | -0.59% | 120,890 |
| Sep 30, 2026 | 29.19 | 29.19 | 28.70 | 28.70 | 28.70 | -1.37% | 77,798 |
| Sep 29, 2026 | 29.03 | 29.15 | 28.94 | 29.10 | 29.10 | -0.46% | 70,484 |
| Sep 28, 2026 | 29.13 | 29.31 | 28.96 | 29.24 | 29.24 | 0.09% | 114,986 |
| Sep 25, 2026 | 29.11 | 29.24 | 28.98 | 29.21 | 29.21 | 0.21% | 103,332 |
| Sep 24, 2026 | 29.56 | 29.57 | 29.14 | 29.15 | 29.15 | -0.78% | 106,521 |
| Sep 23, 2026 | 29.51 | 29.61 | 29.32 | 29.38 | 29.38 | -0.51% | 64,921 |
| Sep 22, 2026 | 29.56 | 29.65 | 29.53 | 29.53 | 29.53 | 0.61% | 58,156 |
| Sep 21, 2026 | 29.53 | 29.53 | 29.33 | 29.35 | 29.35 | -0.44% | 145,452 |
| Sep 18, 2026 | 29.91 | 29.91 | 29.68 | 29.68 | 29.48 | -1.17% | 91,955 |
| Sep 17, 2026 | 30.00 | 30.10 | 29.90 | 30.03 | 29.83 | 0.23% | 124,299 |
| Sep 16, 2026 | 30.10 | 30.19 | 29.91 | 29.96 | 29.76 | -0.42% | 60,497 |
| Sep 15, 2026 | 30.23 | 30.23 | 30.00 | 30.09 | 29.88 | -0.87% | 7,016,505 |
| Sep 14, 2026 | 30.36 | 30.60 | 30.35 | 30.35 | 30.15 | 0.96% | 170,836 |
| Sep 11, 2026 | 30.21 | 30.22 | 29.94 | 30.06 | 29.86 | 0.10% | 28,255 |
| Sep 10, 2026 | 30.18 | 30.19 | 30.03 | 30.03 | 29.83 | -0.20% | 54,574 |
| Sep 9, 2026 | 30.33 | 30.33 | 30.06 | 30.09 | 29.89 | -1.41% | 223,477 |
| Sep 8, 2026 | 30.77 | 30.85 | 30.51 | 30.52 | 30.31 | -1.20% | 66,121 |
| Sep 4, 2026 | 30.97 | 31.06 | 30.88 | 30.89 | 30.68 | -0.74% | 40,488 |
| Sep 3, 2026 | 31.03 | 31.18 | 30.98 | 31.12 | 30.91 | -0.77% | 42,150 |
| Sep 2, 2026 | 31.25 | 31.61 | 31.23 | 31.36 | 31.15 | 0.48% | 26,339 |
| Sep 1, 2026 | 31.38 | 31.48 | 31.19 | 31.21 | 31.00 | 0.35% | 32,616 |
| Aug 31, 2026 | 31.30 | 31.30 | 31.04 | 31.10 | 30.89 | -0.80% | 74,780 |
| Aug 28, 2026 | 31.37 | 31.42 | 31.24 | 31.35 | 31.14 | 0.32% | 10,047 |
| Aug 27, 2026 | 31.38 | 31.54 | 31.24 | 31.25 | 31.04 | -1.33% | 22,421 |
| Aug 26, 2026 | 31.74 | 31.83 | 31.66 | 31.67 | 31.46 | -0.13% | 29,058 |
| Aug 25, 2026 | 31.96 | 31.96 | 31.63 | 31.71 | 31.50 | -1.21% | 46,712 |
| Aug 24, 2026 | 31.95 | 32.15 | 31.95 | 32.10 | 31.88 | 1.36% | 141,360 |
| Aug 21, 2026 | 31.54 | 31.71 | 31.46 | 31.67 | 31.46 | 0.83% | 40,731 |
| Aug 20, 2026 | 31.27 | 31.68 | 31.27 | 31.41 | 31.20 | -0.73% | 79,142 |
| Aug 19, 2026 | 31.29 | 31.79 | 31.29 | 31.64 | 31.43 | 1.87% | 68,608 |
| Aug 18, 2026 | 31.14 | 31.33 | 30.97 | 31.06 | 30.85 | 0.68% | 248,721 |
| Aug 17, 2026 | 31.14 | 31.14 | 30.82 | 30.85 | 30.64 | -1.74% | 42,279 |
| Aug 14, 2026 | 31.28 | 31.46 | 31.28 | 31.40 | 31.18 | 0.34% | 53,102 |
| Aug 13, 2026 | 31.08 | 31.38 | 31.08 | 31.29 | 31.08 | 1.20% | 65,688 |
| Aug 12, 2026 | 30.67 | 30.95 | 30.64 | 30.92 | 30.71 | 0.21% | 105,181 |
| Aug 11, 2026 | 30.90 | 30.92 | 30.76 | 30.86 | 30.65 | -0.40% | 36,622 |
| Aug 10, 2026 | 30.92 | 31.03 | 30.80 | 30.98 | 30.77 | -0.39% | 38,728 |
| Aug 7, 2026 | 30.83 | 31.14 | 30.80 | 31.10 | 30.89 | 0.37% | 34,729 |
| Aug 6, 2026 | 31.34 | 31.38 | 30.87 | 30.99 | 30.78 | -0.31% | 39,846 |
| Aug 5, 2026 | 31.33 | 31.33 | 30.93 | 31.08 | 30.87 | -0.19% | 28,353 |
| Aug 4, 2026 | 30.80 | 31.17 | 30.56 | 31.14 | 30.93 | 0.84% | 184,104 |
| Aug 3, 2026 | 31.11 | 31.35 | 30.81 | 30.88 | 30.67 | -0.02% | 43,666 |
| Jul 31, 2026 | 30.88 | 31.01 | 30.74 | 30.89 | 30.68 | -0.66% | 24,934 |
| Jul 30, 2026 | 31.29 | 31.29 | 30.90 | 31.09 | 30.88 | -1.96% | 362,214 |
| Jul 29, 2026 | 31.42 | 31.89 | 31.42 | 31.71 | 31.50 | 0.32% | 17,650 |
| Jul 28, 2026 | 31.51 | 32.14 | 31.51 | 31.61 | 31.40 | 1.84% | 282,888 |
| Jul 27, 2026 | 30.67 | 31.10 | 30.67 | 31.04 | 30.83 | 1.76% | 35,262 |
| Jul 24, 2026 | 30.25 | 30.58 | 30.17 | 30.50 | 30.30 | 1.10% | 95,888 |