Invesco S&P 500® Equal Weight Consumer Staples ETF (RHS) Historical Stock Data
30.49 ↑0.47 (1.57%)
As of June 6, 2023, 3:42pm EST.
Historical Data
In the past 30 trading days, RHS is up 0.04% a day on average. There have been 16 days where Invesco S&P 500® Equal Weight Consumer Staples ETF closed green and 14 days where RHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 30.15 | 30.49 | ↑$0.34 (1.13%) | 30.15 | 30.50 | 52.89K |
| 2025-05-09 | 30.05 | 30.02 | ↓$0.03 (-0.10%) | 30.02 | 30.17 | 11.10K |
| 2025-05-02 | 30.23 | 30.23 | ↑$0.00 (0.00%) | 30.12 | 30.30 | 117.42K |
| 2025-04-25 | 30.36 | 30.16 | ↓$0.20 (-0.66%) | 30.00 | 30.36 | 25.42K |
| 2025-04-11 | 29.60 | 30.05 | ↑$0.45 (1.52%) | 29.51 | 30.17 | 38.65K |
| 2025-04-04 | 30.50 | 29.70 | ↓$0.80 (-2.62%) | 29.68 | 30.82 | 92.23K |
| 2025-03-28 | 30.67 | 30.45 | ↓$0.22 (-0.72%) | 30.37 | 30.75 | 45.28K |
| 2025-03-21 | 29.95 | 30.02 | ↑$0.07 (0.23%) | 29.91 | 30.08 | 31.54K |
| 2025-03-14 | 29.97 | 30.03 | ↑$0.06 (0.20%) | 29.90 | 30.09 | 49.79K |
| 2025-03-07 | 30.52 | 31.24 | ↑$0.72 (2.36%) | 30.52 | 31.53 | 116.66K |
| 2025-02-28 | 30.59 | 30.66 | ↑$0.07 (0.23%) | 30.40 | 30.70 | 21.41K |
| 2025-02-21 | 30.07 | 30.52 | ↑$0.45 (1.50%) | 30.03 | 30.55 | 240.19K |
| 2025-02-14 | 29.73 | 29.47 | ↓$0.26 (-0.87%) | 29.46 | 29.77 | 22.96K |
| 2025-02-07 | 29.12 | 29.11 | ↓$0.01 (-0.03%) | 29.01 | 29.17 | 68.16K |
| 2025-01-31 | 29.75 | 29.62 | ↓$0.13 (-0.44%) | 29.60 | 29.89 | 47.92K |
| 2025-01-24 | 29.29 | 29.52 | ↑$0.23 (0.79%) | 29.29 | 29.56 | 45.06K |
| 2025-01-17 | 29.43 | 29.42 | ↓$0.02 (-0.05%) | 29.39 | 29.53 | 38.03K |
| 2025-01-10 | 29.21 | 29.04 | ↓$0.17 (-0.58%) | 28.97 | 29.45 | 217.73K |
| 2025-01-03 | 30.09 | 29.96 | ↓$0.13 (-0.43%) | 29.86 | 30.09 | 59.72K |
| 2024-12-27 | 30.30 | 30.34 | ↑$0.04 (0.13%) | 30.24 | 30.49 | 41.58K |
| 2024-12-20 | 30.24 | 30.50 | ↑$0.26 (0.86%) | 30.24 | 30.63 | 54.54K |
| 2024-12-13 | 31.51 | 31.62 | ↑$0.11 (0.34%) | 31.35 | 31.64 | 24.87K |
| 2024-12-06 | 31.83 | 31.49 | ↓$0.34 (-1.07%) | 31.48 | 31.88 | 46.89K |
| 2024-11-29 | 31.69 | 31.81 | ↑$0.12 (0.38%) | 31.65 | 31.84 | 27.65K |
| 2024-11-22 | 31.08 | 31.24 | ↑$0.16 (0.51%) | 31.08 | 31.25 | 97.03K |
| 2024-11-15 | 31.01 | 30.68 | ↓$0.33 (-1.08%) | 30.67 | 31.01 | 20.62K |
| 2024-11-08 | 30.80 | 31.00 | ↑$0.20 (0.66%) | 30.80 | 31.06 | 16.91K |
| 2024-11-01 | 31.03 | 30.96 | ↓$0.07 (-0.22%) | 30.95 | 31.09 | 52.98K |
| 2024-10-25 | 31.75 | 31.47 | ↓$0.28 (-0.89%) | 31.47 | 31.75 | 21.42K |
| 2024-10-18 | 32.11 | 32.18 | ↑$0.07 (0.22%) | 32.01 | 32.19 | 15.65K |
Create an account or log in to view more rows.
$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
$RHS LETS GOOOOOOOO!!!!!!!
$RHS keep inchin
$RHS Not Selling
Hodling for thousands!
$RHS Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RHS weak