Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
31.64
-0.34 (-1.06%)
Mar 5, 2026, 1:02 PM EST - Market open
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 31.75 | 31.75 | 31.50 | 31.63 | - | -1.09% | 46,154 |
| Mar 4, 2026 | 32.37 | 32.37 | 31.92 | 31.98 | 31.98 | -1.02% | 120,811 |
| Mar 3, 2026 | 32.63 | 32.63 | 32.15 | 32.31 | 32.31 | -1.40% | 234,619 |
| Mar 2, 2026 | 33.13 | 33.13 | 32.75 | 32.77 | 32.77 | -1.35% | 91,249 |
| Feb 27, 2026 | 32.92 | 33.28 | 32.92 | 33.22 | 33.22 | 1.13% | 71,369 |
| Feb 26, 2026 | 32.92 | 33.05 | 32.71 | 32.85 | 32.85 | 0.37% | 72,381 |
| Feb 25, 2026 | 33.07 | 33.07 | 32.52 | 32.73 | 32.73 | -1.55% | 197,209 |
| Feb 24, 2026 | 32.97 | 33.25 | 32.97 | 33.25 | 33.25 | 0.86% | 120,929 |
| Feb 23, 2026 | 32.56 | 33.03 | 32.56 | 32.96 | 32.96 | 0.89% | 208,169 |
| Feb 20, 2026 | 32.58 | 32.73 | 32.49 | 32.67 | 32.67 | 0.37% | 309,391 |
| Feb 19, 2026 | 32.57 | 32.77 | 32.38 | 32.55 | 32.55 | -0.43% | 242,256 |
| Feb 18, 2026 | 32.45 | 32.79 | 32.35 | 32.69 | 32.69 | 0.40% | 135,447 |
| Feb 17, 2026 | 33.19 | 33.25 | 32.23 | 32.56 | 32.56 | -1.60% | 325,139 |
| Feb 13, 2026 | 32.99 | 33.24 | 32.78 | 33.09 | 33.09 | 0.17% | 141,514 |
| Feb 12, 2026 | 33.00 | 33.37 | 32.94 | 33.04 | 33.04 | 0.26% | 141,053 |
| Feb 11, 2026 | 32.46 | 32.98 | 32.23 | 32.95 | 32.95 | 1.46% | 137,784 |
| Feb 10, 2026 | 32.46 | 32.61 | 32.25 | 32.48 | 32.48 | 0.15% | 132,556 |
| Feb 9, 2026 | 32.55 | 32.64 | 32.22 | 32.43 | 32.43 | -0.26% | 125,004 |
| Feb 6, 2026 | 32.23 | 32.58 | 32.23 | 32.51 | 32.51 | 1.09% | 120,380 |
| Feb 5, 2026 | 32.53 | 32.53 | 31.94 | 32.16 | 32.16 | -0.59% | 237,412 |
| Feb 4, 2026 | 31.85 | 32.41 | 31.85 | 32.35 | 32.35 | 1.99% | 248,964 |
| Feb 3, 2026 | 31.08 | 31.81 | 31.01 | 31.72 | 31.72 | 1.67% | 294,961 |
| Feb 2, 2026 | 31.10 | 31.26 | 30.96 | 31.20 | 31.20 | 0.45% | 85,575 |
| Jan 30, 2026 | 30.62 | 31.07 | 30.62 | 31.06 | 31.06 | 1.70% | 117,167 |
| Jan 29, 2026 | 30.68 | 30.90 | 30.49 | 30.54 | 30.54 | -0.26% | 121,718 |
| Jan 28, 2026 | 30.99 | 31.13 | 30.46 | 30.62 | 30.62 | -1.23% | 156,908 |
| Jan 27, 2026 | 30.79 | 31.03 | 30.77 | 31.00 | 31.00 | 0.68% | 51,795 |
| Jan 26, 2026 | 30.90 | 30.96 | 30.75 | 30.79 | 30.79 | 0.03% | 105,984 |
| Jan 23, 2026 | 30.64 | 30.80 | 30.57 | 30.78 | 30.78 | 0.52% | 126,003 |
| Jan 22, 2026 | 30.63 | 30.79 | 30.56 | 30.62 | 30.62 | -0.29% | 237,292 |
| Jan 21, 2026 | 30.65 | 30.74 | 30.43 | 30.71 | 30.71 | -0.03% | 158,972 |
| Jan 20, 2026 | 30.40 | 30.81 | 30.30 | 30.72 | 30.72 | 0.61% | 106,607 |
| Jan 16, 2026 | 30.67 | 30.74 | 30.45 | 30.54 | 30.54 | -1.01% | 77,169 |
| Jan 15, 2026 | 30.60 | 30.88 | 30.50 | 30.85 | 30.85 | 0.49% | 43,548 |
| Jan 14, 2026 | 30.20 | 30.75 | 30.20 | 30.70 | 30.70 | 1.81% | 109,804 |
| Jan 13, 2026 | 29.84 | 30.16 | 29.84 | 30.15 | 30.15 | 1.17% | 150,300 |
| Jan 12, 2026 | 29.58 | 29.85 | 29.50 | 29.80 | 29.80 | 0.83% | 93,314 |
| Jan 9, 2026 | 29.33 | 29.56 | 29.21 | 29.56 | 29.56 | 1.04% | 82,341 |
| Jan 8, 2026 | 28.51 | 29.37 | 28.51 | 29.25 | 29.25 | 2.49% | 62,532 |
| Jan 7, 2026 | 28.93 | 28.93 | 28.54 | 28.54 | 28.54 | -1.38% | 68,816 |
| Jan 6, 2026 | 28.86 | 29.01 | 28.86 | 28.94 | 28.94 | 0.29% | 147,607 |
| Jan 5, 2026 | 29.02 | 29.02 | 28.69 | 28.86 | 28.86 | -0.84% | 131,647 |
| Jan 2, 2026 | 29.01 | 29.23 | 28.88 | 29.10 | 29.10 | 0.26% | 99,117 |
| Dec 31, 2025 | 29.15 | 29.22 | 29.03 | 29.03 | 29.03 | -0.68% | 286,143 |
| Dec 30, 2025 | 29.18 | 29.30 | 29.18 | 29.23 | 29.23 | -0.01% | 59,468 |
| Dec 29, 2025 | 29.20 | 29.31 | 29.20 | 29.23 | 29.23 | -0.03% | 49,785 |
| Dec 26, 2025 | 29.17 | 29.28 | 29.11 | 29.24 | 29.24 | 0.15% | 105,557 |
| Dec 24, 2025 | 28.96 | 29.19 | 28.96 | 29.19 | 29.19 | 0.83% | 35,842 |
| Dec 23, 2025 | 29.17 | 29.17 | 28.95 | 28.95 | 28.95 | -0.96% | 119,363 |
| Dec 22, 2025 | 29.26 | 29.33 | 29.15 | 29.23 | 29.23 | -1.12% | 82,074 |
| Dec 19, 2025 | 29.84 | 29.84 | 29.55 | 29.56 | 29.33 | -1.24% | 137,230 |
| Dec 18, 2025 | 29.97 | 30.18 | 29.91 | 29.93 | 29.70 | -0.42% | 66,219 |
| Dec 17, 2025 | 30.05 | 30.14 | 29.98 | 30.06 | 29.82 | 0.28% | 159,677 |
| Dec 16, 2025 | 30.13 | 30.19 | 29.94 | 29.97 | 29.74 | -0.27% | 130,320 |
| Dec 15, 2025 | 30.16 | 30.19 | 29.96 | 30.05 | 29.82 | 0.10% | 76,684 |
| Dec 12, 2025 | 29.97 | 30.09 | 29.92 | 30.02 | 29.79 | 0.54% | 125,837 |
| Dec 11, 2025 | 29.63 | 30.02 | 29.63 | 29.86 | 29.63 | 0.98% | 62,067 |
| Dec 10, 2025 | 29.41 | 29.58 | 29.36 | 29.57 | 29.34 | 0.89% | 44,629 |
| Dec 9, 2025 | 29.38 | 29.50 | 29.25 | 29.31 | 29.08 | -0.27% | 135,044 |
| Dec 8, 2025 | 29.56 | 29.56 | 29.32 | 29.39 | 29.16 | -0.64% | 94,814 |
| Dec 5, 2025 | 29.42 | 29.74 | 29.42 | 29.58 | 29.35 | 0.48% | 123,773 |
| Dec 4, 2025 | 29.49 | 29.64 | 29.35 | 29.44 | 29.21 | -0.03% | 93,756 |
| Dec 3, 2025 | 29.57 | 29.72 | 29.45 | 29.45 | 29.22 | -0.07% | 132,556 |
| Dec 2, 2025 | 29.62 | 29.62 | 29.30 | 29.47 | 29.24 | -0.67% | 44,001 |
| Dec 1, 2025 | 29.65 | 29.80 | 29.59 | 29.67 | 29.44 | -0.03% | 69,362 |
| Nov 28, 2025 | 29.64 | 29.73 | 29.64 | 29.68 | 29.45 | 0.47% | 47,026 |
| Nov 26, 2025 | 29.28 | 29.65 | 29.28 | 29.54 | 29.31 | 1.06% | 88,999 |
| Nov 25, 2025 | 29.00 | 29.26 | 29.00 | 29.23 | 29.00 | 1.18% | 59,433 |
| Nov 24, 2025 | 29.07 | 29.07 | 28.87 | 28.89 | 28.66 | -0.76% | 73,485 |
| Nov 21, 2025 | 28.82 | 29.28 | 28.82 | 29.11 | 28.88 | 1.64% | 55,520 |
| Nov 20, 2025 | 28.60 | 28.79 | 28.60 | 28.64 | 28.42 | 0.13% | 107,799 |
| Nov 19, 2025 | 28.78 | 28.85 | 28.50 | 28.60 | 28.38 | -0.91% | 125,588 |
| Nov 18, 2025 | 28.71 | 28.93 | 28.64 | 28.87 | 28.64 | 0.75% | 96,148 |
| Nov 17, 2025 | 28.97 | 29.03 | 28.64 | 28.65 | 28.43 | -0.87% | 80,521 |
| Nov 14, 2025 | 28.98 | 29.13 | 28.81 | 28.90 | 28.67 | -0.21% | 50,223 |
| Nov 13, 2025 | 28.94 | 29.18 | 28.94 | 28.96 | 28.73 | 0.08% | 53,803 |
| Nov 12, 2025 | 29.01 | 29.13 | 28.94 | 28.94 | 28.71 | -0.31% | 79,882 |
| Nov 11, 2025 | 28.72 | 29.07 | 28.72 | 29.03 | 28.80 | 1.53% | 86,011 |
| Nov 10, 2025 | 28.66 | 28.69 | 28.44 | 28.59 | 28.37 | -0.23% | 78,631 |
| Nov 7, 2025 | 28.31 | 28.67 | 28.31 | 28.66 | 28.43 | 1.58% | 40,368 |
| Nov 6, 2025 | 28.38 | 28.50 | 28.21 | 28.21 | 27.99 | -0.91% | 31,361 |
| Nov 5, 2025 | 28.36 | 28.54 | 28.30 | 28.47 | 28.25 | 0.32% | 19,347 |
| Nov 4, 2025 | 28.33 | 28.48 | 28.27 | 28.38 | 28.16 | 0.12% | 35,652 |
| Nov 3, 2025 | 28.54 | 28.54 | 28.25 | 28.35 | 28.12 | -0.75% | 50,008 |
| Oct 31, 2025 | 28.44 | 28.63 | 28.32 | 28.56 | 28.34 | -0.11% | 160,095 |
| Oct 30, 2025 | 28.59 | 28.73 | 28.54 | 28.59 | 28.37 | 0.04% | 54,037 |
| Oct 29, 2025 | 29.23 | 29.23 | 28.58 | 28.58 | 28.36 | -2.90% | 43,496 |
| Oct 28, 2025 | 29.54 | 29.69 | 29.42 | 29.44 | 29.21 | -0.96% | 60,187 |
| Oct 27, 2025 | 29.67 | 29.73 | 29.58 | 29.72 | 29.49 | 0.48% | 29,434 |
| Oct 24, 2025 | 29.76 | 29.78 | 29.56 | 29.58 | 29.35 | -0.28% | 32,220 |
| Oct 23, 2025 | 29.86 | 29.86 | 29.56 | 29.66 | 29.43 | -0.59% | 34,833 |
| Oct 22, 2025 | 29.70 | 30.03 | 29.61 | 29.84 | 29.60 | 0.32% | 42,050 |
| Oct 21, 2025 | 29.93 | 29.93 | 29.71 | 29.74 | 29.51 | -0.57% | 31,207 |
| Oct 20, 2025 | 29.97 | 29.98 | 29.89 | 29.91 | 29.68 | 0.07% | 61,869 |
| Oct 17, 2025 | 29.58 | 29.89 | 29.58 | 29.89 | 29.66 | 1.47% | 24,820 |
| Oct 16, 2025 | 29.58 | 29.79 | 29.39 | 29.46 | 29.23 | -0.20% | 32,466 |
| Oct 15, 2025 | 29.56 | 29.71 | 29.41 | 29.52 | 29.29 | 0.19% | 22,687 |
| Oct 14, 2025 | 28.96 | 29.46 | 28.96 | 29.46 | 29.23 | 1.43% | 33,775 |
| Oct 13, 2025 | 29.01 | 29.16 | 28.92 | 29.05 | 28.82 | -0.26% | 45,109 |
| Oct 10, 2025 | 29.27 | 29.37 | 29.10 | 29.12 | 28.89 | -0.17% | 37,072 |