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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	30.09	29.92	29.92	30.09	29.71	36,500
September 09, 2025	30.24	30.21	30.21	30.25	30.12	30,130
September 08, 2025	30.45	30.25	30.25	30.45	30.06	42,900
September 05, 2025	30.29	30.46	30.46	30.57	30.18	59,264
September 04, 2025	30.31	30.24	30.24	30.42	30.15	63,000
September 03, 2025	30.16	30.31	30.31	30.31	30.03	49,200
September 02, 2025	30.42	30.29	30.29	30.45	30.21	43,000
August 29, 2025	30.28	30.52	30.52	30.54	30.28	50,115
August 28, 2025	30.59	30.3	30.3	30.59	30.17	69,612
August 27, 2025	30.39	30.61	30.61	30.64	30.39	37,521
August 26, 2025	30.7	30.51	30.51	30.7	30.47	31,449
August 25, 2025	31.06	30.79	30.79	31.16	30.78	42,074
August 22, 2025	31.12	31.27	31.27	31.36	31.12	47,200
August 21, 2025	30.95	31.03	31.03	31.07	30.89	33,246
August 20, 2025	30.9	31.13	31.13	31.42	30.9	76,644
August 19, 2025	30.83	31.02	31.02	31.11	30.83	47,000
August 18, 2025	30.86	30.76	30.76	30.94	30.76	32,627
August 15, 2025	30.92	30.9	30.9	30.96	30.76	62,800
August 14, 2025	31.02	30.87	30.87	31.02	30.78	51,500
August 13, 2025	30.87	31.21	31.21	31.26	30.78	58,473
August 12, 2025	30.86	30.98	30.98	31.08	30.86	73,618
August 11, 2025	31.05	30.85	30.85	31.05	30.74	63,500
August 08, 2025	31.09	30.99	30.99	31.14	30.94	40,700
August 07, 2025	30.71	30.97	30.97	31.03	30.65	94,140
August 06, 2025	30.52	30.7	30.7	30.82	30.49	37,700
August 05, 2025	30.37	30.49	30.49	30.59	30.37	123,000
August 04, 2025	30.24	30.42	30.42	30.48	30.24	110,437
August 01, 2025	30.25	30.24	30.24	30.34	30.12	79,815
July 31, 2025	30.3	30.14	30.14	30.46	30.1	173,700
July 30, 2025	30.78	30.52	30.52	30.93	30.44	49,268
July 29, 2025	30.59	30.72	30.72	30.79	30.53	47,516
July 28, 2025	30.73	30.56	30.56	30.76	30.54	51,741
July 25, 2025	30.81	30.91	30.91	30.91	30.67	32,500

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