Invesco S&P 500® Equal Weight Consumer Staples ETF (RHS) Historical Stock Data
29.56 ↑0.00 (0.00%)
As of June 6, 2023, 3:42pm EST.
Historical Data
In the past 30 trading days, RHS is up 0.13% a day on average. There have been 14 days where Invesco S&P 500® Equal Weight Consumer Staples ETF closed green and 16 days where RHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 29.64 | 29.56 | ↓$0.08 (-0.27%) | 29.55 | 29.84 | 137.19K |
| 2025-12-12 | 29.97 | 30.02 | ↑$0.05 (0.17%) | 29.92 | 30.09 | 125.84K |
| 2025-12-05 | 29.42 | 29.58 | ↑$0.16 (0.54%) | 29.42 | 29.74 | 123.77K |
| 2025-11-28 | 29.64 | 29.68 | ↑$0.04 (0.13%) | 29.64 | 29.73 | 47.03K |
| 2025-11-21 | 28.82 | 29.11 | ↑$0.29 (1.01%) | 28.82 | 29.28 | 55.52K |
| 2025-11-14 | 28.98 | 28.90 | ↓$0.08 (-0.28%) | 28.81 | 29.13 | 50.22K |
| 2025-11-07 | 28.31 | 28.66 | ↑$0.35 (1.22%) | 28.31 | 28.67 | 40.37K |
| 2025-10-31 | 28.44 | 28.56 | ↑$0.12 (0.42%) | 28.32 | 28.63 | 160.10K |
| 2025-10-17 | 29.58 | 29.89 | ↑$0.31 (1.04%) | 29.58 | 29.89 | 24.82K |
| 2025-10-10 | 29.27 | 29.12 | ↓$0.15 (-0.51%) | 29.10 | 29.37 | 37.07K |
| 2025-09-26 | 28.84 | 29.04 | ↑$0.20 (0.69%) | 28.79 | 29.04 | 20.57K |
| 2025-09-19 | 29.67 | 29.56 | ↓$0.11 (-0.37%) | 29.54 | 29.67 | 8.46K |
| 2025-09-12 | 30.02 | 29.88 | ↓$0.14 (-0.47%) | 29.85 | 30.06 | 36.40K |
| 2025-09-05 | 30.18 | 30.46 | ↑$0.28 (0.93%) | 30.18 | 30.57 | 59.26K |
| 2025-08-29 | 30.28 | 30.52 | ↑$0.24 (0.79%) | 30.28 | 30.54 | 50.12K |
| 2025-08-22 | 31.12 | 31.27 | ↑$0.15 (0.48%) | 31.12 | 31.36 | 47.17K |
| 2025-08-15 | 30.92 | 30.90 | ↓$0.02 (-0.06%) | 30.76 | 30.96 | 62.79K |
| 2025-08-08 | 31.09 | 30.99 | ↓$0.10 (-0.32%) | 30.94 | 31.14 | 40.68K |
| 2025-08-01 | 30.25 | 30.24 | ↓$0.01 (-0.03%) | 30.12 | 30.34 | 79.82K |
| 2025-07-25 | 30.81 | 30.91 | ↑$0.10 (0.32%) | 30.67 | 30.91 | 32.48K |
| 2025-07-18 | 30.30 | 30.24 | ↓$0.06 (-0.21%) | 30.20 | 30.45 | 27.19K |
| 2025-07-11 | 30.32 | 30.31 | ↓$0.01 (-0.04%) | 30.07 | 30.39 | 53.95K |
| 2025-06-27 | 29.84 | 29.80 | ↓$0.04 (-0.13%) | 29.68 | 29.88 | 53.84K |
| 2025-06-20 | 30.15 | 30.08 | ↓$0.07 (-0.23%) | 29.98 | 30.15 | 35.84K |
| 2025-06-13 | 30.22 | 29.98 | ↓$0.24 (-0.79%) | 29.91 | 30.42 | 45.17K |
| 2025-06-12 | 167.19 | 166.46 | ↓$0.73 (-0.44%) | 165.44 | 167.19 | 327.92K |
| 2025-06-11 | 167.19 | 166.46 | ↓$0.73 (-0.44%) | 165.44 | 167.19 | 327.92K |
| 2025-06-06 | 30.25 | 30.24 | ↓$0.01 (-0.03%) | 30.16 | 30.30 | 24.70K |
| 2025-05-30 | 30.30 | 30.49 | ↑$0.19 (0.62%) | 30.30 | 30.59 | 29.11K |
| 2025-05-23 | 29.98 | 30.06 | ↑$0.08 (0.27%) | 29.81 | 30.13 | 40.78K |
Create an account or log in to view more rows.
$RHS hot trash
$RHS what happens?
$RHS I actually want the market pullback 5% is pretty crazy how this market keep going and going
$RHS pump up the volume
$RHS nearing a decent swing entry point
$RHS we had no volume for days before the last big rip
$RHS Reinvest your dividends
$RHS Love this stock.
Light taps
$RHS bought more
$RHS coming now