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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	28.82	29.11	29.11	29.28	28.82	55,520
November 20, 2025	28.6	28.64	28.64	28.79	28.6	107,800
November 19, 2025	28.78	28.6	28.6	28.85	28.5	125,600
November 18, 2025	28.71	28.87	28.87	28.93	28.64	96,148
November 17, 2025	28.97	28.65	28.65	29.03	28.64	80,521
November 14, 2025	28.98	28.9	28.9	29.13	28.81	50,200
November 13, 2025	28.94	28.96	28.96	29.18	28.94	53,478
November 12, 2025	29.01	28.94	28.94	29.13	28.94	79,900
November 11, 2025	28.72	29.03	29.03	29.07	28.72	86,000
November 10, 2025	28.66	28.59	28.59	28.69	28.44	78,631
November 07, 2025	28.31	28.66	28.66	28.67	28.31	40,400
November 06, 2025	28.38	28.21	28.21	28.5	28.21	31,400
November 05, 2025	28.36	28.47	28.47	28.54	28.3	19,347
November 04, 2025	28.33	28.38	28.38	28.48	28.27	35,700
November 03, 2025	28.54	28.35	28.35	28.54	28.25	50,008
October 31, 2025	28.44	28.56	28.56	28.63	28.32	160,100
October 30, 2025	28.59	28.59	28.59	28.73	28.54	54,037
October 29, 2025	29.23	28.58	28.58	29.23	28.58	43,500
October 28, 2025	29.54	29.44	29.44	29.69	29.42	60,200
October 27, 2025	29.67	29.72	29.72	29.73	29.58	29,434
October 24, 2025	29.76	29.58	29.58	29.78	29.56	32,220
October 23, 2025	29.86	29.66	29.66	29.86	29.55	34,833
October 22, 2025	29.7	29.83	29.83	30.03	29.61	42,050
October 21, 2025	29.93	29.74	29.74	29.93	29.71	31,207
October 20, 2025	29.97	29.91	29.91	29.98	29.89	61,900
October 17, 2025	29.58	29.89	29.89	29.89	29.58	24,820
October 16, 2025	29.58	29.46	29.46	29.79	29.39	32,500
October 15, 2025	29.56	29.52	29.52	29.71	29.41	22,700
October 14, 2025	28.96	29.46	29.46	29.46	28.96	33,800
October 13, 2025	29.01	29.05	29.05	29.16	28.92	45,109
October 10, 2025	29.27	29.12	29.12	29.37	29.1	37,100
October 09, 2025	29.26	29.17	29.17	29.26	29.09	26,531
October 08, 2025	29.3	29.19	29.19	29.3	29.13	26,800
October 07, 2025	29.1	29.29	29.29	29.34	29.03	49,809
October 06, 2025	29.33	29.11	29.11	29.33	29.08	64,300
October 03, 2025	29.26	29.37	29.37	29.46	29.26	30,618
October 02, 2025	29.21	29.29	29.29	29.39	29.21	20,700
October 01, 2025	29.24	29.32	29.32	29.36	29.14	20,200
September 30, 2025	29.1	29.23	29.23	29.26	29.07	24,600
September 29, 2025	29.11	29.09	29.09	29.11	28.88	17,500
September 26, 2025	28.84	29.04	29.04	29.04	28.79	20,600
September 25, 2025	29.32	28.82	28.82	29.32	28.8	34,634
September 24, 2025	29.06	29.23	29.23	29.29	29.06	25,800
September 23, 2025	29.08	29.1	29.1	29.12	28.96	42,093
September 22, 2025	29.31	28.97	28.97	29.31	28.96	23,541
September 19, 2025	29.67	29.56	29.36	29.67	29.54	8,500
September 18, 2025	29.63	29.66	29.66	29.75	29.63	24,400
September 17, 2025	29.82	29.75	29.75	30.07	29.73	28,478
September 16, 2025	29.55	29.77	29.77	29.82	29.55	83,000
September 15, 2025	29.91	29.5	29.5	29.91	29.5	23,900
September 12, 2025	30.02	29.88	29.88	30.06	29.85	36,400
September 11, 2025	29.98	30.11	30.11	30.22	29.95	48,655

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