Invesco S&P 500 Equal Weight Consumer Staples ETF (NY:RSPS)

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2025	29.15	29.22	29.02	29.02	286,143	-0.20(-0.68%)
Dec 30, 2025	29.18	29.30	29.18	29.23	59,568	-0.00(-0.01%)
Dec 29, 2025	29.20	29.31	29.20	29.23	49,785	-0.01(-0.03%)
Dec 26, 2025	29.17	29.27	29.11	29.23	105,557	+0.04(+0.15%)
Dec 24, 2025	28.96	29.19	28.96	29.19	35,843	+0.24(+0.83%)
Dec 23, 2025	29.17	29.17	28.95	28.95	119,363	-0.28(-0.96%)
Dec 22, 2025	29.26	29.32	29.15	29.23	82,074	-0.10(-0.34%)
Dec 19, 2025	29.61	29.61	29.32	29.33	138,310	-0.37(-1.24%)
Dec 18, 2025	29.74	29.94	29.68	29.70	66,740	-0.12(-0.42%)
Dec 17, 2025	29.82	29.90	29.74	29.82	160,934	+0.08(+0.28%)
Dec 16, 2025	29.89	29.95	29.71	29.74	131,336	-0.08(-0.27%)
Dec 15, 2025	29.92	29.95	29.73	29.82	77,287	+0.03(+0.10%)
Dec 12, 2025	29.74	29.85	29.69	29.79	126,828	+0.16(+0.54%)
Dec 11, 2025	29.40	29.79	29.40	29.63	62,555	+0.29(+0.98%)
Dec 10, 2025	29.18	29.35	29.13	29.34	44,980	+0.26(+0.89%)
Dec 09, 2025	29.15	29.27	29.02	29.08	136,107	-0.08(-0.27%)
Dec 08, 2025	29.33	29.33	29.09	29.16	95,560	-0.19(-0.64%)
Dec 05, 2025	29.19	29.51	29.19	29.35	124,747	+0.14(+0.48%)
Dec 04, 2025	29.26	29.41	29.12	29.21	94,494	-0.01(-0.03%)
Dec 03, 2025	29.34	29.49	29.22	29.22	133,600	-0.02(-0.07%)
Dec 02, 2025	29.39	29.39	29.07	29.24	44,345	-0.20(-0.67%)
Dec 01, 2025	29.42	29.57	29.36	29.44	69,908	-0.01(-0.03%)
Nov 28, 2025	29.41	29.50	29.41	29.45	47,396	+0.14(+0.47%)
Nov 26, 2025	29.05	29.42	29.05	29.31	89,699	+0.31(+1.06%)
Nov 25, 2025	28.77	29.03	28.77	29.00	59,901	+0.34(+1.18%)
Nov 24, 2025	28.84	28.84	28.64	28.66	74,063	-0.22(-0.76%)
Nov 21, 2025	28.59	29.05	28.59	28.88	55,957	+0.47(+1.64%)
Nov 20, 2025	28.38	28.57	28.38	28.42	108,648	+0.04(+0.13%)
Nov 19, 2025	28.56	28.62	28.28	28.38	126,577	-0.26(-0.91%)
Nov 18, 2025	28.49	28.70	28.42	28.64	96,905	+0.21(+0.75%)
Nov 17, 2025	28.74	28.80	28.42	28.43	81,155	-0.25(-0.87%)
Nov 14, 2025	28.75	28.90	28.58	28.67	50,618	-0.06(-0.21%)
Nov 13, 2025	28.71	28.95	28.71	28.73	54,226	+0.02(+0.08%)
Nov 12, 2025	28.78	28.90	28.71	28.71	80,511	-0.09(-0.31%)
Nov 11, 2025	28.50	28.84	28.50	28.80	86,688	+0.43(+1.53%)
Nov 10, 2025	28.44	28.47	28.22	28.37	79,250	-0.06(-0.23%)
Nov 07, 2025	28.09	28.44	28.09	28.43	40,685	+0.44(+1.58%)
Nov 06, 2025	28.16	28.28	27.99	27.99	31,608	-0.26(-0.91%)
Nov 05, 2025	28.14	28.31	28.08	28.25	19,499	+0.09(+0.32%)
Nov 04, 2025	28.11	28.25	28.05	28.16	35,932	+0.03(+0.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.