Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS)
NYSEARCA: RSPS · Real-Time Price · USD
29.57
+0.23 (0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed
RSPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.72 | 29.77 | 29.37 | 29.57 | 29.57 | 0.78% | 101,024 |
| Apr 27, 2026 | 29.57 | 29.69 | 29.33 | 29.34 | 29.34 | -1.05% | 145,697 |
| Apr 24, 2026 | 29.82 | 29.85 | 29.52 | 29.65 | 29.65 | -0.34% | 55,828 |
| Apr 23, 2026 | 29.52 | 29.79 | 29.52 | 29.75 | 29.75 | 1.33% | 62,666 |
| Apr 22, 2026 | 29.48 | 29.59 | 29.29 | 29.36 | 29.36 | -0.09% | 74,288 |
| Apr 21, 2026 | 29.64 | 29.66 | 29.34 | 29.39 | 29.39 | -0.86% | 97,778 |
| Apr 20, 2026 | 29.68 | 29.79 | 29.54 | 29.64 | 29.64 | -0.03% | 72,391 |
| Apr 17, 2026 | 29.26 | 29.67 | 29.26 | 29.65 | 29.65 | 1.06% | 119,633 |
| Apr 16, 2026 | 29.12 | 29.42 | 29.12 | 29.34 | 29.34 | 0.67% | 85,922 |
| Apr 15, 2026 | 29.20 | 29.23 | 28.92 | 29.15 | 29.15 | -0.43% | 70,882 |
| Apr 14, 2026 | 29.15 | 29.41 | 29.07 | 29.27 | 29.27 | -0.03% | 93,889 |
| Apr 13, 2026 | 29.49 | 29.50 | 29.07 | 29.28 | 29.28 | -0.88% | 86,074 |
| Apr 10, 2026 | 29.87 | 29.87 | 29.48 | 29.54 | 29.54 | -1.17% | 59,621 |
| Apr 9, 2026 | 29.37 | 29.97 | 29.32 | 29.89 | 29.89 | 1.05% | 126,529 |
| Apr 8, 2026 | 29.38 | 29.60 | 29.38 | 29.58 | 29.58 | 1.06% | 302,763 |
| Apr 7, 2026 | 29.68 | 29.68 | 29.23 | 29.27 | 29.27 | -1.58% | 244,278 |
| Apr 6, 2026 | 29.41 | 29.75 | 29.41 | 29.74 | 29.74 | 1.05% | 61,976 |
| Apr 2, 2026 | 29.36 | 29.45 | 29.13 | 29.43 | 29.43 | 0.41% | 70,627 |
| Apr 1, 2026 | 29.38 | 29.48 | 29.09 | 29.31 | 29.31 | -0.64% | 109,862 |
| Mar 31, 2026 | 29.51 | 29.56 | 29.22 | 29.50 | 29.50 | 0.08% | 59,377 |
| Mar 30, 2026 | 29.58 | 29.72 | 29.37 | 29.48 | 29.48 | -0.34% | 106,256 |
| Mar 27, 2026 | 29.28 | 29.77 | 29.22 | 29.58 | 29.58 | 1.20% | 123,352 |
| Mar 26, 2026 | 29.20 | 29.57 | 29.19 | 29.23 | 29.23 | -0.15% | 94,559 |
| Mar 25, 2026 | 29.18 | 29.31 | 28.90 | 29.27 | 29.27 | 0.45% | 157,227 |
| Mar 24, 2026 | 29.15 | 29.51 | 29.05 | 29.14 | 29.14 | -0.51% | 52,985 |
| Mar 23, 2026 | 29.45 | 29.58 | 29.23 | 29.29 | 29.29 | -0.20% | 97,041 |
| Mar 20, 2026 | 29.67 | 29.75 | 29.28 | 29.35 | 29.13 | -1.03% | 80,215 |
| Mar 19, 2026 | 29.87 | 29.92 | 29.59 | 29.66 | 29.43 | -0.92% | 55,549 |
| Mar 18, 2026 | 30.39 | 30.39 | 29.92 | 29.93 | 29.71 | -2.17% | 55,653 |
| Mar 17, 2026 | 30.82 | 30.91 | 30.59 | 30.59 | 30.36 | -0.06% | 107,769 |
| Mar 16, 2026 | 30.80 | 30.88 | 30.60 | 30.61 | 30.38 | 0.11% | 50,039 |
| Mar 13, 2026 | 30.70 | 30.78 | 30.52 | 30.58 | 30.35 | 0.38% | 58,221 |
| Mar 12, 2026 | 30.56 | 30.90 | 30.45 | 30.46 | 30.23 | -1.33% | 63,004 |
| Mar 11, 2026 | 31.27 | 31.27 | 30.75 | 30.87 | 30.64 | -1.59% | 63,338 |
| Mar 10, 2026 | 31.47 | 31.66 | 31.25 | 31.37 | 31.14 | -0.49% | 68,457 |
| Mar 9, 2026 | 31.40 | 31.59 | 31.12 | 31.53 | 31.29 | -0.30% | 64,055 |
| Mar 6, 2026 | 31.31 | 31.64 | 31.13 | 31.62 | 31.38 | 0.51% | 86,586 |
| Mar 5, 2026 | 31.75 | 31.75 | 31.37 | 31.46 | 31.22 | -1.63% | 110,153 |
| Mar 4, 2026 | 32.37 | 32.37 | 31.92 | 31.98 | 31.74 | -1.02% | 120,812 |
| Mar 3, 2026 | 32.63 | 32.63 | 32.15 | 32.31 | 32.07 | -1.40% | 234,619 |
| Mar 2, 2026 | 33.13 | 33.13 | 32.75 | 32.77 | 32.53 | -1.35% | 91,249 |
| Feb 27, 2026 | 32.92 | 33.28 | 32.92 | 33.22 | 32.97 | 1.13% | 71,369 |
| Feb 26, 2026 | 32.92 | 33.05 | 32.71 | 32.85 | 32.60 | 0.37% | 72,381 |
| Feb 25, 2026 | 33.07 | 33.07 | 32.52 | 32.73 | 32.49 | -1.55% | 197,209 |
| Feb 24, 2026 | 32.97 | 33.25 | 32.97 | 33.25 | 33.00 | 0.86% | 120,929 |
| Feb 23, 2026 | 32.56 | 33.03 | 32.56 | 32.96 | 32.71 | 0.89% | 208,169 |
| Feb 20, 2026 | 32.58 | 32.73 | 32.49 | 32.67 | 32.43 | 0.37% | 309,482 |
| Feb 19, 2026 | 32.57 | 32.77 | 32.38 | 32.55 | 32.31 | -0.43% | 242,306 |
| Feb 18, 2026 | 32.45 | 32.79 | 32.35 | 32.69 | 32.45 | 0.40% | 135,447 |
| Feb 17, 2026 | 33.19 | 33.25 | 32.23 | 32.56 | 32.32 | -1.60% | 325,191 |
| Feb 13, 2026 | 32.99 | 33.24 | 32.78 | 33.09 | 32.84 | 0.17% | 141,514 |
| Feb 12, 2026 | 33.00 | 33.37 | 32.94 | 33.04 | 32.79 | 0.26% | 141,165 |
| Feb 11, 2026 | 32.46 | 32.98 | 32.23 | 32.95 | 32.70 | 1.46% | 137,784 |
| Feb 10, 2026 | 32.46 | 32.61 | 32.25 | 32.48 | 32.23 | 0.15% | 133,141 |
| Feb 9, 2026 | 32.55 | 32.64 | 32.22 | 32.43 | 32.18 | -0.26% | 125,504 |
| Feb 6, 2026 | 32.23 | 32.58 | 32.23 | 32.51 | 32.27 | 1.09% | 120,383 |
| Feb 5, 2026 | 32.53 | 32.53 | 31.94 | 32.16 | 31.92 | -0.59% | 237,412 |
| Feb 4, 2026 | 31.85 | 32.41 | 31.85 | 32.35 | 32.11 | 1.99% | 249,263 |
| Feb 3, 2026 | 31.08 | 31.81 | 31.01 | 31.72 | 31.48 | 1.67% | 295,054 |
| Feb 2, 2026 | 31.10 | 31.26 | 30.96 | 31.20 | 30.97 | 0.45% | 85,595 |
| Jan 30, 2026 | 30.62 | 31.07 | 30.62 | 31.06 | 30.83 | 1.70% | 117,167 |
| Jan 29, 2026 | 30.68 | 30.90 | 30.49 | 30.54 | 30.31 | -0.26% | 121,718 |
| Jan 28, 2026 | 30.99 | 31.13 | 30.46 | 30.62 | 30.39 | -1.23% | 157,409 |
| Jan 27, 2026 | 30.79 | 31.03 | 30.77 | 31.00 | 30.77 | 0.68% | 52,827 |
| Jan 26, 2026 | 30.90 | 30.96 | 30.75 | 30.79 | 30.56 | 0.03% | 106,084 |
| Jan 23, 2026 | 30.64 | 30.80 | 30.57 | 30.78 | 30.55 | 0.52% | 126,003 |
| Jan 22, 2026 | 30.63 | 30.79 | 30.56 | 30.62 | 30.39 | -0.29% | 237,589 |
| Jan 21, 2026 | 30.65 | 30.74 | 30.43 | 30.71 | 30.48 | -0.03% | 158,972 |
| Jan 20, 2026 | 30.40 | 30.81 | 30.30 | 30.72 | 30.49 | 0.61% | 106,607 |
| Jan 16, 2026 | 30.67 | 30.74 | 30.45 | 30.54 | 30.31 | -1.01% | 77,169 |
| Jan 15, 2026 | 30.60 | 30.88 | 30.50 | 30.85 | 30.61 | 0.49% | 43,548 |
| Jan 14, 2026 | 30.20 | 30.75 | 30.20 | 30.70 | 30.47 | 1.81% | 109,804 |
| Jan 13, 2026 | 29.84 | 30.16 | 29.84 | 30.15 | 29.92 | 1.17% | 150,465 |
| Jan 12, 2026 | 29.58 | 29.85 | 29.50 | 29.80 | 29.58 | 0.83% | 93,314 |
| Jan 9, 2026 | 29.33 | 29.56 | 29.21 | 29.56 | 29.33 | 1.04% | 82,830 |
| Jan 8, 2026 | 28.51 | 29.37 | 28.51 | 29.25 | 29.03 | 2.49% | 62,532 |
| Jan 7, 2026 | 28.93 | 28.93 | 28.54 | 28.54 | 28.33 | -1.38% | 68,816 |
| Jan 6, 2026 | 28.86 | 29.01 | 28.86 | 28.94 | 28.72 | 0.29% | 147,607 |
| Jan 5, 2026 | 29.02 | 29.02 | 28.69 | 28.86 | 28.64 | -0.84% | 131,647 |
| Jan 2, 2026 | 29.01 | 29.23 | 28.88 | 29.10 | 28.88 | 0.26% | 99,117 |
| Dec 31, 2025 | 29.15 | 29.22 | 29.03 | 29.03 | 28.81 | -0.68% | 286,143 |
| Dec 30, 2025 | 29.18 | 29.30 | 29.18 | 29.23 | 29.01 | -0.01% | 59,668 |
| Dec 29, 2025 | 29.20 | 29.31 | 29.20 | 29.23 | 29.01 | -0.03% | 49,785 |
| Dec 26, 2025 | 29.17 | 29.28 | 29.11 | 29.24 | 29.02 | 0.15% | 105,557 |
| Dec 24, 2025 | 28.96 | 29.19 | 28.96 | 29.19 | 28.97 | 0.83% | 35,843 |
| Dec 23, 2025 | 29.17 | 29.17 | 28.95 | 28.95 | 28.73 | -0.96% | 119,363 |
| Dec 22, 2025 | 29.26 | 29.33 | 29.15 | 29.23 | 29.01 | -1.12% | 82,074 |
| Dec 19, 2025 | 29.84 | 29.84 | 29.55 | 29.56 | 29.11 | -1.24% | 137,230 |
| Dec 18, 2025 | 29.97 | 30.18 | 29.91 | 29.93 | 29.47 | -0.42% | 66,219 |
| Dec 17, 2025 | 30.05 | 30.14 | 29.98 | 30.06 | 29.60 | 0.28% | 159,677 |
| Dec 16, 2025 | 30.13 | 30.19 | 29.94 | 29.97 | 29.51 | -0.27% | 130,320 |
| Dec 15, 2025 | 30.16 | 30.19 | 29.96 | 30.05 | 29.59 | 0.10% | 76,684 |
| Dec 12, 2025 | 29.97 | 30.09 | 29.92 | 30.02 | 29.56 | 0.54% | 125,837 |
| Dec 11, 2025 | 29.63 | 30.02 | 29.63 | 29.86 | 29.41 | 0.98% | 62,067 |
| Dec 10, 2025 | 29.41 | 29.58 | 29.36 | 29.57 | 29.12 | 0.89% | 44,629 |
| Dec 9, 2025 | 29.38 | 29.50 | 29.25 | 29.31 | 28.86 | -0.27% | 135,044 |
| Dec 8, 2025 | 29.56 | 29.56 | 29.32 | 29.39 | 28.94 | -0.64% | 94,814 |
| Dec 5, 2025 | 29.42 | 29.74 | 29.42 | 29.58 | 29.13 | 0.48% | 123,773 |
| Dec 4, 2025 | 29.49 | 29.64 | 29.35 | 29.44 | 28.99 | -0.03% | 93,756 |
| Dec 3, 2025 | 29.57 | 29.72 | 29.45 | 29.45 | 29.00 | -0.07% | 132,556 |