Invesco S&P 500® Equal Weight Consumer Staples ETF (RHS) Historical Stock Data
32.12 ↑0.24 (0.76%)
As of June 6, 2023, 3:42pm EST.
Historical Data
In the past 30 trading days, RHS is down -0.07% a day on average. There have been 15 days where Invesco S&P 500® Equal Weight Consumer Staples ETF closed green and 15 days where RHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 32.14 | 32.12 | ↓$0.02 (-0.05%) | 32.12 | 32.29 | 28.09K |
| 2024-04-19 | 31.49 | 31.88 | ↑$0.39 (1.24%) | 31.49 | 31.89 | 18.23K |
| 2024-04-12 | 31.66 | 31.22 | ↓$0.44 (-1.38%) | 31.20 | 31.69 | 25.71K |
| 2024-04-05 | 32.08 | 32.11 | ↑$0.03 (0.09%) | 31.99 | 32.15 | 35.17K |
| 2024-03-22 | 32.48 | 32.32 | ↓$0.16 (-0.49%) | 32.29 | 32.48 | 40.44K |
| 2024-03-15 | 31.82 | 32.16 | ↑$0.34 (1.07%) | 31.82 | 32.20 | 45.01K |
| 2024-03-08 | 31.97 | 32.09 | ↑$0.12 (0.38%) | 31.93 | 32.17 | 228.65K |
| 2024-03-01 | 31.64 | 31.67 | ↑$0.03 (0.09%) | 31.49 | 31.73 | 144.01K |
| 2024-02-23 | 31.54 | 31.60 | ↑$0.06 (0.19%) | 31.46 | 31.79 | 36.54K |
| 2024-02-16 | 30.94 | 31.06 | ↑$0.12 (0.39%) | 30.90 | 31.22 | 43.09K |
| 2024-02-09 | 31.14 | 30.89 | ↓$0.25 (-0.82%) | 30.82 | 31.14 | 77.26K |
| 2024-02-02 | 31.68 | 31.63 | ↓$0.05 (-0.16%) | 31.48 | 31.77 | 63.31K |
| 2024-01-19 | 31.08 | 30.92 | ↓$0.16 (-0.51%) | 30.77 | 31.08 | 74.21K |
| 2024-01-12 | 31.50 | 31.42 | ↓$0.08 (-0.25%) | 31.33 | 31.56 | 56.29K |
| 2024-01-05 | 31.27 | 31.29 | ↑$0.02 (0.06%) | 31.14 | 31.52 | 69.13K |
| 2023-12-22 | 30.94 | 31.03 | ↑$0.09 (0.29%) | 30.87 | 31.13 | 70.09K |
| 2023-12-15 | 31.30 | 31.12 | ↓$0.18 (-0.58%) | 31.07 | 31.30 | 78.42K |
| 2023-12-08 | 30.91 | 30.69 | ↓$0.22 (-0.71%) | 30.67 | 30.93 | 67.89K |
| 2023-12-01 | 30.42 | 30.73 | ↑$0.31 (1.02%) | 30.42 | 30.74 | 233.35K |
| 2023-11-24 | 30.33 | 30.42 | ↑$0.09 (0.30%) | 30.33 | 30.47 | 6.91K |
| 2023-11-17 | 30.00 | 30.00 | ↑$0.00 (0.00%) | 29.80 | 30.04 | 50.90K |
| 2023-11-10 | 29.31 | 29.42 | ↑$0.11 (0.38%) | 29.20 | 29.44 | 62.49K |
| 2023-11-03 | 29.62 | 29.54 | ↓$0.08 (-0.27%) | 29.54 | 29.79 | 76.97K |
| 2023-10-27 | 28.95 | 28.56 | ↓$0.39 (-1.34%) | 28.53 | 29.03 | 51.98K |
| 2023-10-20 | 28.97 | 28.84 | ↓$0.13 (-0.47%) | 28.83 | 29.12 | 85.36K |
| 2023-10-13 | 28.47 | 28.67 | ↑$0.20 (0.70%) | 28.43 | 28.71 | 242.83K |
| 2023-10-06 | 28.97 | 28.92 | ↓$0.05 (-0.17%) | 28.32 | 29.01 | 77.65K |
| 2023-09-29 | 30.13 | 30.04 | ↓$0.09 (-0.30%) | 29.91 | 30.20 | 125.69K |
| 2023-09-15 | 31.89 | 31.62 | ↓$0.27 (-0.85%) | 31.62 | 31.92 | 95.59K |
| 2023-09-08 | 31.64 | 31.66 | ↑$0.02 (0.06%) | 31.50 | 31.66 | 31.16K |
Create an account or log in to view more rows.
$RHS keep inchin
$RHS Not Selling
Hodling for thousands!
$RHS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RHS weak
$RHS looking ready to breakout soon.
$RHS bear trap
$RHS Come on.. Let it fall.. buy later bulls
$RHS go to the bathroom
come back to green! I like it!
$RHS recovery hasn’t even started yet.. imo
$RHS Chill out and chill some more. It's all temporary.