Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
30.52
-0.37 (-1.20%)
At close: Sep 8, 2026, 4:00 PM EDT
30.52
0.00 (0.00%)
After-hours: Sep 8, 2026, 4:10 PM EDT
RSPS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 30.77 | 30.85 | 30.51 | 30.55 | - | -1.10% | 47,213 |
| Sep 4, 2026 | 30.97 | 31.06 | 30.88 | 30.89 | 30.89 | -0.74% | 40,483 |
| Sep 3, 2026 | 31.03 | 31.18 | 30.98 | 31.12 | 31.12 | -0.77% | 42,132 |
| Sep 2, 2026 | 31.25 | 31.61 | 31.23 | 31.36 | 31.36 | 0.48% | 26,338 |
| Sep 1, 2026 | 31.38 | 31.48 | 31.19 | 31.21 | 31.21 | 0.35% | 32,613 |
| Aug 31, 2026 | 31.30 | 31.30 | 31.04 | 31.10 | 31.10 | -0.80% | 74,399 |
| Aug 28, 2026 | 31.37 | 31.42 | 31.24 | 31.35 | 31.35 | 0.32% | 10,046 |
| Aug 27, 2026 | 31.38 | 31.54 | 31.24 | 31.25 | 31.25 | -1.33% | 22,421 |
| Aug 26, 2026 | 31.74 | 31.83 | 31.66 | 31.67 | 31.67 | -0.13% | 29,057 |
| Aug 25, 2026 | 31.96 | 31.96 | 31.63 | 31.71 | 31.71 | -1.21% | 46,711 |
| Aug 24, 2026 | 31.95 | 32.15 | 31.95 | 32.10 | 32.10 | 1.36% | 141,360 |
| Aug 21, 2026 | 31.54 | 31.71 | 31.46 | 31.67 | 31.67 | 0.83% | 40,730 |
| Aug 20, 2026 | 31.27 | 31.68 | 31.27 | 31.41 | 31.41 | -0.73% | 79,140 |
| Aug 19, 2026 | 31.29 | 31.79 | 31.29 | 31.64 | 31.64 | 1.87% | 68,608 |
| Aug 18, 2026 | 31.14 | 31.33 | 30.97 | 31.06 | 31.06 | 0.68% | 248,720 |
| Aug 17, 2026 | 31.14 | 31.14 | 30.82 | 30.85 | 30.85 | -1.74% | 42,279 |
| Aug 14, 2026 | 31.28 | 31.46 | 31.28 | 31.40 | 31.40 | 0.34% | 53,101 |
| Aug 13, 2026 | 31.08 | 31.38 | 31.08 | 31.29 | 31.29 | 1.20% | 65,688 |
| Aug 12, 2026 | 30.67 | 30.95 | 30.64 | 30.92 | 30.92 | 0.21% | 104,180 |
| 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 |