Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
29.58
+0.14 (0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.42 | 29.74 | 29.42 | 29.58 | 29.58 | 0.48% | 123,773 |
| Dec 4, 2025 | 29.49 | 29.64 | 29.35 | 29.44 | 29.44 | -0.03% | 93,756 |
| Dec 3, 2025 | 29.57 | 29.72 | 29.45 | 29.45 | 29.45 | -0.07% | 132,553 |
| Dec 2, 2025 | 29.62 | 29.62 | 29.30 | 29.47 | 29.47 | -0.67% | 44,001 |
| Dec 1, 2025 | 29.65 | 29.80 | 29.59 | 29.67 | 29.67 | -0.03% | 69,362 |
| Nov 28, 2025 | 29.64 | 29.73 | 29.64 | 29.68 | 29.68 | 0.47% | 47,026 |
| Nov 26, 2025 | 29.28 | 29.65 | 29.28 | 29.54 | 29.54 | 1.06% | 88,962 |
| Nov 25, 2025 | 29.00 | 29.26 | 29.00 | 29.23 | 29.23 | 1.18% | 59,433 |
| Nov 24, 2025 | 29.07 | 29.07 | 28.87 | 28.89 | 28.89 | -0.76% | 73,485 |
| Nov 21, 2025 | 28.82 | 29.28 | 28.82 | 29.11 | 29.11 | 1.64% | 55,520 |
| Nov 20, 2025 | 28.60 | 28.79 | 28.60 | 28.64 | 28.64 | 0.13% | 107,799 |
| Nov 19, 2025 | 28.78 | 28.85 | 28.50 | 28.60 | 28.60 | -0.91% | 125,588 |
| Nov 18, 2025 | 28.71 | 28.93 | 28.64 | 28.87 | 28.87 | 0.75% | 96,148 |
| Nov 17, 2025 | 28.97 | 29.03 | 28.64 | 28.65 | 28.65 | -0.87% | 80,521 |
| Nov 14, 2025 | 28.98 | 29.13 | 28.81 | 28.90 | 28.90 | -0.21% | 50,223 |
| Nov 13, 2025 | 28.94 | 29.18 | 28.94 | 28.96 | 28.96 | 0.08% | 53,803 |
| Nov 12, 2025 | 29.01 | 29.13 | 28.94 | 28.94 | 28.94 | -0.31% | 79,882 |
| Nov 11, 2025 | 28.72 | 29.07 | 28.72 | 29.03 | 29.03 | 1.53% | 86,011 |
| Nov 10, 2025 | 28.66 | 28.69 | 28.44 | 28.59 | 28.59 | -0.23% | 78,631 |
| Nov 7, 2025 | 28.31 | 28.67 | 28.31 | 28.66 | 28.66 | 1.58% | 40,368 |
| Nov 6, 2025 | 28.38 | 28.50 | 28.21 | 28.21 | 28.21 | -0.91% | 31,361 |
| Nov 5, 2025 | 28.36 | 28.54 | 28.30 | 28.47 | 28.47 | 0.32% | 19,347 |
| Nov 4, 2025 | 28.33 | 28.48 | 28.27 | 28.38 | 28.38 | 0.12% | 35,652 |
| Nov 3, 2025 | 28.54 | 28.54 | 28.25 | 28.35 | 28.35 | -0.75% | 50,008 |
| Oct 31, 2025 | 28.44 | 28.63 | 28.32 | 28.56 | 28.56 | -0.11% | 160,095 |
| Oct 30, 2025 | 28.59 | 28.73 | 28.54 | 28.59 | 28.59 | 0.04% | 54,037 |
| Oct 29, 2025 | 29.23 | 29.23 | 28.58 | 28.58 | 28.58 | -2.90% | 43,496 |
| Oct 28, 2025 | 29.54 | 29.69 | 29.42 | 29.44 | 29.44 | -0.96% | 60,187 |
| Oct 27, 2025 | 29.67 | 29.73 | 29.58 | 29.72 | 29.72 | 0.48% | 29,434 |
| Oct 24, 2025 | 29.76 | 29.78 | 29.56 | 29.58 | 29.58 | -0.28% | 32,220 |
| Oct 23, 2025 | 29.86 | 29.86 | 29.56 | 29.66 | 29.66 | -0.59% | 34,833 |
| Oct 22, 2025 | 29.70 | 30.03 | 29.61 | 29.84 | 29.83 | 0.32% | 42,050 |
| Oct 21, 2025 | 29.93 | 29.93 | 29.71 | 29.74 | 29.74 | -0.57% | 31,207 |
| Oct 20, 2025 | 29.97 | 29.98 | 29.89 | 29.91 | 29.91 | 0.07% | 61,869 |
| Oct 17, 2025 | 29.58 | 29.89 | 29.58 | 29.89 | 29.89 | 1.47% | 24,820 |
| Oct 16, 2025 | 29.58 | 29.79 | 29.39 | 29.46 | 29.46 | -0.20% | 32,466 |
| Oct 15, 2025 | 29.56 | 29.71 | 29.41 | 29.52 | 29.52 | 0.19% | 22,687 |
| Oct 14, 2025 | 28.96 | 29.46 | 28.96 | 29.46 | 29.46 | 1.43% | 33,775 |
| Oct 13, 2025 | 29.01 | 29.16 | 28.92 | 29.05 | 29.05 | -0.26% | 45,109 |
| Oct 10, 2025 | 29.27 | 29.37 | 29.10 | 29.12 | 29.12 | -0.17% | 37,072 |
| Oct 9, 2025 | 29.26 | 29.26 | 29.09 | 29.17 | 29.17 | -0.07% | 26,531 |
| Oct 8, 2025 | 29.30 | 29.30 | 29.13 | 29.19 | 29.19 | -0.34% | 26,788 |
| Oct 7, 2025 | 29.10 | 29.34 | 29.03 | 29.29 | 29.29 | 0.63% | 49,809 |
| Oct 6, 2025 | 29.33 | 29.33 | 29.08 | 29.11 | 29.11 | -0.89% | 64,272 |
| Oct 3, 2025 | 29.26 | 29.46 | 29.26 | 29.37 | 29.37 | 0.26% | 30,618 |
| Oct 2, 2025 | 29.21 | 29.39 | 29.21 | 29.29 | 29.29 | -0.09% | 20,656 |
| Oct 1, 2025 | 29.24 | 29.36 | 29.14 | 29.32 | 29.32 | 0.33% | 20,160 |
| Sep 30, 2025 | 29.10 | 29.26 | 29.07 | 29.23 | 29.23 | 0.45% | 24,596 |
| Sep 29, 2025 | 29.11 | 29.11 | 28.88 | 29.09 | 29.09 | 0.19% | 17,477 |
| Sep 26, 2025 | 28.84 | 29.04 | 28.79 | 29.04 | 29.04 | 0.76% | 20,573 |
| Sep 25, 2025 | 29.32 | 29.32 | 28.80 | 28.82 | 28.82 | -1.41% | 34,634 |
| Sep 24, 2025 | 29.06 | 29.29 | 29.06 | 29.23 | 29.23 | 0.54% | 25,780 |
| Sep 23, 2025 | 29.04 | 29.08 | 28.96 | 29.08 | 29.07 | 0.36% | 42,168 |
| Sep 22, 2025 | 29.31 | 29.31 | 28.96 | 28.97 | 28.97 | -2.00% | 23,541 |
| Sep 19, 2025 | 29.67 | 29.67 | 29.54 | 29.56 | 29.36 | -0.34% | 8,461 |
| Sep 18, 2025 | 29.63 | 29.75 | 29.63 | 29.66 | 29.46 | -0.31% | 24,393 |
| Sep 17, 2025 | 29.80 | 30.04 | 29.73 | 29.75 | 29.55 | -0.06% | 28,478 |
| Sep 16, 2025 | 29.55 | 29.82 | 29.55 | 29.77 | 29.57 | 0.92% | 82,972 |
| Sep 15, 2025 | 29.91 | 29.91 | 29.50 | 29.50 | 29.30 | -1.27% | 23,884 |
| Sep 12, 2025 | 30.02 | 30.06 | 29.85 | 29.88 | 29.68 | -0.77% | 36,398 |
| Sep 11, 2025 | 29.95 | 30.21 | 29.95 | 30.11 | 29.91 | 0.65% | 48,655 |
| Sep 10, 2025 | 30.09 | 30.09 | 29.71 | 29.92 | 29.72 | -0.96% | 36,488 |
| Sep 9, 2025 | 30.24 | 30.25 | 30.12 | 30.21 | 30.01 | -0.13% | 30,130 |
| Sep 8, 2025 | 30.45 | 30.45 | 30.06 | 30.25 | 30.04 | -0.69% | 42,895 |
| Sep 5, 2025 | 30.18 | 30.57 | 30.18 | 30.46 | 30.25 | 0.73% | 59,264 |
| Sep 4, 2025 | 30.31 | 30.42 | 30.15 | 30.24 | 30.04 | -0.23% | 62,985 |
| Sep 3, 2025 | 30.16 | 30.31 | 30.03 | 30.31 | 30.10 | 0.07% | 49,200 |
| Sep 2, 2025 | 30.42 | 30.45 | 30.21 | 30.29 | 30.08 | -0.75% | 42,951 |
| Aug 29, 2025 | 30.28 | 30.54 | 30.28 | 30.52 | 30.31 | 0.73% | 50,115 |
| Aug 28, 2025 | 30.59 | 30.59 | 30.17 | 30.30 | 30.09 | -1.01% | 69,612 |
| Aug 27, 2025 | 30.39 | 30.64 | 30.39 | 30.61 | 30.40 | 0.33% | 37,521 |
| Aug 26, 2025 | 30.70 | 30.70 | 30.47 | 30.51 | 30.30 | -0.91% | 31,449 |
| Aug 25, 2025 | 31.09 | 31.14 | 30.79 | 30.79 | 30.58 | -1.54% | 42,074 |
| Aug 22, 2025 | 31.12 | 31.36 | 31.12 | 31.27 | 31.06 | 0.77% | 47,172 |
| Aug 21, 2025 | 30.95 | 31.07 | 30.89 | 31.03 | 30.82 | -0.32% | 33,246 |
| Aug 20, 2025 | 30.90 | 31.42 | 30.90 | 31.13 | 30.92 | 0.35% | 76,644 |
| Aug 19, 2025 | 30.83 | 31.11 | 30.83 | 31.02 | 30.81 | 0.85% | 46,992 |
| Aug 18, 2025 | 30.86 | 30.94 | 30.76 | 30.76 | 30.55 | -0.45% | 32,627 |
| Aug 15, 2025 | 30.92 | 30.96 | 30.76 | 30.90 | 30.69 | 0.10% | 62,790 |
| Aug 14, 2025 | 31.02 | 31.02 | 30.78 | 30.87 | 30.66 | -1.09% | 51,472 |
| Aug 13, 2025 | 30.91 | 31.25 | 30.78 | 31.21 | 31.00 | 0.76% | 58,473 |
| Aug 12, 2025 | 30.86 | 31.08 | 30.86 | 30.98 | 30.77 | 0.41% | 73,618 |
| Aug 11, 2025 | 31.05 | 31.05 | 30.74 | 30.85 | 30.64 | -0.45% | 63,453 |
| Aug 8, 2025 | 31.09 | 31.14 | 30.94 | 30.99 | 30.78 | 0.08% | 40,679 |
| Aug 7, 2025 | 30.71 | 31.03 | 30.65 | 30.97 | 30.76 | 0.88% | 94,140 |
| Aug 6, 2025 | 30.52 | 30.82 | 30.49 | 30.70 | 30.49 | 0.67% | 37,668 |
| Aug 5, 2025 | 30.37 | 30.59 | 30.37 | 30.49 | 30.28 | 0.23% | 122,997 |
| Aug 4, 2025 | 30.24 | 30.48 | 30.24 | 30.42 | 30.21 | 0.60% | 110,437 |
| Aug 1, 2025 | 30.25 | 30.34 | 30.12 | 30.24 | 30.04 | 0.32% | 79,815 |
| Jul 31, 2025 | 30.30 | 30.46 | 30.10 | 30.14 | 29.94 | -1.24% | 173,682 |
| Jul 30, 2025 | 30.78 | 30.93 | 30.44 | 30.52 | 30.31 | -0.66% | 49,268 |
| Jul 29, 2025 | 30.59 | 30.79 | 30.53 | 30.72 | 30.51 | 0.52% | 47,516 |
| Jul 28, 2025 | 30.73 | 30.76 | 30.54 | 30.56 | 30.36 | -1.12% | 51,741 |
| Jul 25, 2025 | 30.81 | 30.91 | 30.67 | 30.91 | 30.70 | 0.26% | 32,479 |
| Jul 24, 2025 | 30.89 | 31.01 | 30.79 | 30.83 | 30.62 | -0.46% | 140,579 |
| Jul 23, 2025 | 30.85 | 31.07 | 30.85 | 30.97 | 30.76 | 0.74% | 111,030 |
| Jul 22, 2025 | 30.06 | 30.74 | 30.06 | 30.74 | 30.54 | 2.03% | 38,298 |
| Jul 21, 2025 | 30.26 | 30.44 | 30.12 | 30.13 | 29.93 | -0.35% | 50,718 |
| Jul 18, 2025 | 30.30 | 30.45 | 30.20 | 30.24 | 30.03 | -0.33% | 27,189 |
| Jul 17, 2025 | 30.06 | 30.35 | 30.06 | 30.34 | 30.13 | 0.97% | 39,543 |