Invesco S&P 500 Equal Weight Consumer Staples ETF - RSPS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	32.58	32.67	32.67	32.73	32.49	309,482
February 19, 2026	32.57	32.55	32.55	32.77	32.38	242,306
February 18, 2026	32.45	32.69	32.69	32.79	32.35	135,447
February 17, 2026	33.19	32.56	32.56	33.25	32.23	325,191
February 13, 2026	32.99	33.09	33.09	33.24	32.78	141,514
February 12, 2026	33	33.03	33.03	33.37	32.94	141,165
February 11, 2026	32.46	32.95	32.95	32.98	32.23	137,800
February 10, 2026	32.46	32.48	32.48	32.61	32.25	133,141
February 09, 2026	32.55	32.42	32.42	32.64	32.22	125,504
February 06, 2026	32.23	32.51	32.51	32.58	32.23	120,400
February 05, 2026	32.53	32.16	32.16	32.53	31.94	237,412
February 04, 2026	31.85	32.35	32.35	32.41	31.85	249,263
February 03, 2026	31.08	31.72	31.72	31.81	31.01	295,054
February 02, 2026	31.1	31.2	31.2	31.26	30.96	85,600
January 30, 2026	30.62	31.06	31.06	31.07	30.55	117,159
January 29, 2026	30.68	30.54	30.54	30.9	30.49	121,711
January 28, 2026	30.99	30.62	30.62	31.13	30.46	157,409
January 27, 2026	30.79	31	31	31.03	30.77	51,577
January 26, 2026	30.9	30.79	30.79	30.96	30.75	106,084
January 23, 2026	30.64	30.78	30.78	30.8	30.57	126,003
January 22, 2026	30.63	30.62	30.62	30.79	30.56	237,600
January 21, 2026	30.65	30.71	30.71	30.74	30.43	159,000
January 20, 2026	30.4	30.72	30.72	30.81	30.3	106,607
January 16, 2026	30.67	30.54	30.54	30.74	30.45	77,200
January 15, 2026	30.59	30.85	30.85	30.88	30.48	43,533
January 14, 2026	30.2	30.7	30.7	30.75	30.2	109,804
January 13, 2026	29.84	30.15	30.15	30.16	29.84	150,465
January 12, 2026	29.58	29.8	29.8	29.85	29.5	93,314
January 09, 2026	29.33	29.56	29.56	29.56	29.21	82,830
January 08, 2026	28.51	29.25	29.25	29.37	28.51	62,532
January 07, 2026	28.93	28.54	28.54	28.93	28.54	68,816
January 06, 2026	28.86	28.94	28.94	29.01	28.86	147,607
January 05, 2026	29.02	28.86	28.86	29.02	28.69	131,647
January 02, 2026	29.01	29.1	29.1	29.23	28.88	99,117
December 31, 2025	29.15	29.03	29.03	29.22	29.03	286,143
December 30, 2025	29.18	29.23	29.23	29.3	29.18	59,668
December 29, 2025	29.2	29.23	29.23	29.31	29.2	49,800
December 26, 2025	29.17	29.24	29.24	29.28	29.11	105,600
December 24, 2025	29.05	29.19	29.19	29.21	29	35,843
December 23, 2025	29.17	28.95	28.95	29.17	28.95	119,400
December 22, 2025	29.26	29.23	29.23	29.33	29.15	82,100
December 19, 2025	29.84	29.56	29.56	29.84	29.55	137,230
December 18, 2025	30.06	29.93	29.93	30.18	29.91	63,183
December 17, 2025	30.05	30.06	30.06	30.14	29.98	159,700
December 16, 2025	30.13	29.97	29.97	30.19	29.94	130,320
December 15, 2025	30.16	30.05	30.05	30.19	29.96	76,700
December 12, 2025	29.97	30.02	30.02	30.09	29.92	125,837
December 11, 2025	29.63	29.86	29.86	30.02	29.63	62,100
December 10, 2025	29.41	29.57	29.57	29.58	29.36	44,629
December 09, 2025	29.38	29.31	29.31	29.5	29.25	135,044
December 08, 2025	29.56	29.39	29.39	29.56	29.32	94,814
December 05, 2025	29.42	29.58	29.58	29.74	29.42	123,800
December 04, 2025	29.63	29.44	29.44	29.69	29.33	90,429
December 03, 2025	29.57	29.45	29.45	29.72	29.45	132,600
December 02, 2025	29.62	29.47	29.47	29.62	29.3	44,001
December 01, 2025	29.65	29.67	29.67	29.8	29.59	69,400
November 28, 2025	29.64	29.68	29.68	29.73	29.64	47,026
November 26, 2025	29.28	29.54	29.54	29.65	29.28	89,000
November 25, 2025	29	29.23	29.23	29.26	29	59,433
November 24, 2025	29.07	28.89	28.89	29.07	28.87	73,500

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