Invesco S&P 500 Equal Weight Consumer Staples ETF (RSPS) Historical Stock Data
30.06 ↑0.09 (0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RSPS is up 0.06% 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 RSPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 30.05 | 30.06 | ↑$0.00 (0.02%) | 29.98 | 30.13 | 157K |
| 2025-12-16 | 30.13 | 29.97 | ↓$0.16 (-0.53%) | 29.96 | 30.13 | 130.31K |
| 2025-12-15 | 30.16 | 30.05 | ↓$0.11 (-0.36%) | 29.96 | 30.16 | 75.27K |
| 2025-12-12 | 29.97 | 30.02 | ↑$0.05 (0.17%) | 29.93 | 30.09 | 125.17K |
| 2025-12-11 | 29.63 | 29.86 | ↑$0.23 (0.78%) | 29.63 | 30.02 | 61.33K |
| 2025-12-10 | 29.41 | 29.57 | ↑$0.16 (0.54%) | 29.36 | 29.58 | 43.24K |
| 2025-12-09 | 29.38 | 29.31 | ↓$0.07 (-0.24%) | 29.25 | 29.50 | 133.93K |
| 2025-12-08 | 29.56 | 29.39 | ↓$0.17 (-0.58%) | 29.32 | 29.56 | 93.41K |
| 2025-12-05 | 29.42 | 29.58 | ↑$0.16 (0.54%) | 29.42 | 29.74 | 123.77K |
| 2025-12-04 | 29.49 | 29.44 | ↓$0.05 (-0.17%) | 29.35 | 29.64 | 90.43K |
| 2025-12-03 | 29.57 | 29.45 | ↓$0.12 (-0.41%) | 29.45 | 29.72 | 132.55K |
| 2025-12-02 | 29.62 | 29.47 | ↓$0.15 (-0.51%) | 29.30 | 29.62 | 44K |
| 2025-12-01 | 29.65 | 29.67 | ↑$0.02 (0.07%) | 29.59 | 29.80 | 69.16K |
| 2025-11-28 | 29.64 | 29.68 | ↑$0.04 (0.13%) | 29.64 | 29.73 | 47.02K |
| 2025-11-26 | 29.28 | 29.54 | ↑$0.26 (0.89%) | 29.28 | 29.65 | 88.99K |
| 2025-11-25 | 29.00 | 29.23 | ↑$0.23 (0.79%) | 29.00 | 29.26 | 59.43K |
| 2025-11-24 | 29.07 | 28.89 | ↓$0.18 (-0.62%) | 28.87 | 29.07 | 73.47K |
| 2025-11-21 | 28.82 | 29.11 | ↑$0.29 (1.01%) | 28.82 | 29.27 | 54.08K |
| 2025-11-20 | 28.60 | 28.64 | ↑$0.04 (0.14%) | 28.60 | 28.79 | 107.15K |
| 2025-11-19 | 28.78 | 28.60 | ↓$0.18 (-0.61%) | 28.50 | 28.85 | 125.46K |
| 2025-11-18 | 28.71 | 28.87 | ↑$0.15 (0.54%) | 28.67 | 28.93 | 95.88K |
| 2025-11-17 | 28.97 | 28.65 | ↓$0.32 (-1.10%) | 28.64 | 29.03 | 80.52K |
| 2025-11-14 | 28.98 | 28.90 | ↓$0.08 (-0.28%) | 28.81 | 29.13 | 49.74K |
| 2025-11-13 | 28.94 | 28.96 | ↑$0.02 (0.07%) | 28.94 | 29.18 | 53.48K |
| 2025-11-12 | 29.01 | 28.94 | ↓$0.07 (-0.25%) | 28.94 | 29.13 | 79.83K |
| 2025-11-11 | 28.72 | 29.03 | ↑$0.31 (1.07%) | 28.72 | 29.07 | 86.01K |
| 2025-11-10 | 28.66 | 28.59 | ↓$0.07 (-0.24%) | 28.45 | 28.68 | 78.24K |
| 2025-11-07 | 28.31 | 28.66 | ↑$0.35 (1.22%) | 28.31 | 28.67 | 36.86K |
| 2025-11-06 | 28.38 | 28.21 | ↓$0.17 (-0.60%) | 28.21 | 28.50 | 31.36K |
| 2025-11-05 | 28.36 | 28.47 | ↑$0.11 (0.39%) | 28.30 | 28.53 | 19.22K |
Create an account or log in to view more rows.
$RSPS Burn burn burn
$RSPS wow
$RSPS diamond balls
$RSPS just go up
$RSPS nice
$RSPS wtf is that dump
$RSPS shorting it
$RSPS pressure
$RSPS going green
$RSPS I’m not saying you guys are a bunch of whores
but I’m also not not saying it