Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
30.86
-0.13 (-0.40%)
At close: Aug 11, 2026, 4:00 PM EDT
30.86
0.00 (0.00%)
After-hours: Aug 11, 2026, 4:10 PM EDT
RSPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 30.90 | 30.92 | 30.76 | 30.86 | 30.86 | -0.40% | 36,620 |
| Aug 10, 2026 | 30.92 | 31.03 | 30.80 | 30.98 | 30.98 | -0.39% | 38,727 |
| Aug 7, 2026 | 30.83 | 31.14 | 30.80 | 31.10 | 31.10 | 0.37% | 34,728 |
| Aug 6, 2026 | 31.34 | 31.38 | 30.87 | 30.99 | 30.99 | -0.31% | 39,845 |
| Aug 5, 2026 | 31.33 | 31.33 | 30.93 | 31.08 | 31.08 | -0.19% | 28,352 |
| Aug 4, 2026 | 30.80 | 31.17 | 30.56 | 31.14 | 31.14 | 0.84% | 184,048 |
| Aug 3, 2026 | 31.11 | 31.35 | 30.81 | 30.88 | 30.88 | -0.02% | 43,665 |
| Jul 31, 2026 | 30.88 | 31.01 | 30.74 | 30.89 | 30.88 | -0.66% | 24,932 |
| Jul 30, 2026 | 31.29 | 31.29 | 30.90 | 31.09 | 31.09 | -1.96% | 362,213 |
| Jul 29, 2026 | 31.42 | 31.89 | 31.42 | 31.71 | 31.71 | 0.32% | 17,648 |
| Jul 28, 2026 | 31.51 | 32.14 | 31.51 | 31.61 | 31.61 | 1.84% | 282,673 |
| Jul 27, 2026 | 30.67 | 31.10 | 30.67 | 31.04 | 31.04 | 1.76% | 35,261 |
| Jul 24, 2026 | 30.25 | 30.58 | 30.17 | 30.50 | 30.50 | 1.10% | 95,887 |
| Jul 23, 2026 | 30.43 | 30.43 | 30.05 | 30.17 | 30.17 | -1.76% | 50,530 |
| Jul 22, 2026 | 30.78 | 30.89 | 30.64 | 30.71 | 30.71 | 0.33% | 27,440 |
| Jul 21, 2026 | 30.71 | 30.80 | 30.54 | 30.61 | 30.61 | -0.71% | 49,368 |
| Jul 20, 2026 | 30.87 | 30.88 | 30.72 | 30.83 | 30.83 | -0.06% | 92,844 |
| Jul 17, 2026 | 31.33 | 31.70 | 30.74 | 30.85 | 30.85 | -0.71% | 143,064 |
| Jul 16, 2026 | 30.44 | 31.11 | 30.44 | 31.07 | 31.07 | 2.74% | 38,912 |
| Jul 15, 2026 | 30.13 | 30.54 | 30.13 | 30.24 | 30.24 | 0.17% | 44,237 |
| Jul 14, 2026 | 30.54 | 30.55 | 30.18 | 30.19 | 30.19 | -1.44% | 56,515 |
| Jul 13, 2026 | 30.61 | 31.03 | 30.61 | 30.63 | 30.63 | 0.56% | 35,666 |
| Jul 10, 2026 | 30.12 | 30.51 | 30.12 | 30.46 | 30.46 | 1.33% | 50,117 |
| Jul 9, 2026 | 30.17 | 30.24 | 30.00 | 30.06 | 30.06 | -1.05% | 52,978 |
| Jul 8, 2026 | 30.71 | 30.71 | 30.38 | 30.38 | 30.38 | -0.75% | 39,704 |
| Jul 7, 2026 | 30.69 | 31.00 | 30.52 | 30.61 | 30.61 | 0.86% | 43,239 |
| Jul 6, 2026 | 30.68 | 30.68 | 30.09 | 30.35 | 30.35 | -1.40% | 40,917 |
| Jul 2, 2026 | 30.39 | 30.79 | 30.39 | 30.78 | 30.78 | 1.65% | 321,479 |
| Jul 1, 2026 | 30.13 | 30.28 | 30.08 | 30.28 | 30.28 | 1.00% | 41,717 |
| Jun 30, 2026 | 30.40 | 30.43 | 29.95 | 29.98 | 29.98 | -1.83% | 63,877 |
| Jun 29, 2026 | 30.66 | 30.71 | 30.44 | 30.54 | 30.54 | -0.52% | 43,165 |
| Jun 26, 2026 | 30.47 | 30.80 | 30.47 | 30.70 | 30.70 | 1.32% | 137,199 |
| Jun 25, 2026 | 30.20 | 30.59 | 30.20 | 30.30 | 30.30 | - | 85,112 |
| Jun 24, 2026 | 30.02 | 30.37 | 30.02 | 30.30 | 30.30 | 1.37% | 93,166 |
| Jun 23, 2026 | 29.72 | 29.94 | 29.65 | 29.89 | 29.89 | 1.91% | 51,311 |
| Jun 22, 2026 | 29.52 | 29.71 | 29.33 | 29.33 | 29.33 | -0.85% | 48,388 |
| Jun 18, 2026 | 30.01 | 30.01 | 29.76 | 29.82 | 29.58 | -0.13% | 54,669 |
| Jun 17, 2026 | 30.55 | 30.55 | 29.75 | 29.86 | 29.62 | -2.51% | 90,163 |
| Jun 16, 2026 | 30.82 | 30.96 | 30.54 | 30.63 | 30.39 | -0.31% | 24,579 |
| Jun 15, 2026 | 30.90 | 30.90 | 30.71 | 30.73 | 30.48 | -0.59% | 118,103 |
| Jun 12, 2026 | 30.73 | 30.94 | 30.63 | 30.91 | 30.66 | 0.65% | 34,150 |
| Jun 11, 2026 | 30.73 | 30.85 | 30.68 | 30.71 | 30.47 | 0.03% | 69,055 |
| Jun 10, 2026 | 30.38 | 30.78 | 30.38 | 30.70 | 30.46 | 1.83% | 47,041 |
| Jun 9, 2026 | 29.73 | 30.22 | 29.71 | 30.15 | 29.91 | 1.68% | 35,953 |
| Jun 8, 2026 | 29.64 | 29.79 | 29.59 | 29.65 | 29.41 | -0.30% | 16,745 |
| Jun 5, 2026 | 29.38 | 30.00 | 29.38 | 29.74 | 29.50 | 1.64% | 51,727 |
| Jun 4, 2026 | 29.68 | 29.68 | 29.16 | 29.26 | 29.03 | -0.07% | 47,968 |
| Jun 3, 2026 | 29.27 | 29.54 | 29.23 | 29.28 | 29.05 | -0.24% | 25,895 |
| Jun 2, 2026 | 29.51 | 29.53 | 29.25 | 29.35 | 29.12 | -0.30% | 46,697 |
| Jun 1, 2026 | 29.58 | 29.67 | 29.38 | 29.44 | 29.20 | -1.04% | 16,318 |