MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RSPS — Invesco S&P 500 Equal Weight Consumer Staples ETF
NYSE ArcaInvesco S&P 500 Equal Weight Consumer Staples ETF
$29.01
+0.23(+0.78%)
- O
- 28.84
- H
- 29.10
- L
- 28.84
- V
- 89.1K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$29.01
Period Return-4.34%
Period High$33.37
Period Low$28.21
Avg Daily Volume96.5K
Total Trading Days365
RSPS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $28.84 | $29.10 | $28.84 | $29.01 | +$0.23 | +0.78% | 89,104 | $29.02 | $28.84 $29.10 |
| Oct 5, 2026 | $28.60 | $28.78 | $28.51 | $28.78 | +$0.15 | +0.51% | 113,149 | $28.63 | $28.51 $28.78 |
| Oct 2, 2026 | $28.55 | $28.66 | $28.49 | $28.64 | +$0.11 | +0.37% | 74,881 | $28.59 | $28.49 $28.66 |
| Oct 1, 2026 | $28.62 | $28.66 | $28.46 | $28.53 | $-0.17 | -0.59% | 120,891 | $28.54 | $28.46 $28.66 |
| Sep 30, 2026 | $29.19 | $29.19 | $28.70 | $28.70 | $-0.40 | -1.37% | 78,300 | $28.88 | $28.70 $29.19 |
| Sep 29, 2026 | $29.03 | $29.15 | $28.94 | $29.10 | $-0.14 | -0.46% | 70,486 | $29.05 | $28.94 $29.15 |
| Sep 28, 2026 | $29.13 | $29.31 | $28.96 | $29.24 | +$0.03 | +0.09% | 115,046 | $29.19 | $28.96 $29.31 |
| Sep 25, 2026 | $29.11 | $29.24 | $28.98 | $29.21 | +$0.06 | +0.21% | 103,657 | $29.08 | $28.98 $29.24 |
| Sep 24, 2026 | $29.56 | $29.57 | $29.14 | $29.15 | $-0.23 | -0.78% | 106,522 | $29.32 | $29.14 $29.57 |
| Sep 23, 2026 | $29.51 | $29.61 | $29.32 | $29.38 | $-0.15 | -0.51% | 71,172 | $29.39 | $29.32 $29.61 |
| Sep 22, 2026 | $29.56 | $29.65 | $29.53 | $29.53 | +$0.18 | +0.61% | 58,156 | $29.58 | $29.53 $29.65 |
| Sep 21, 2026 | $29.53 | $29.53 | $29.33 | $29.35 | $-0.33 | -1.11% | 145,453 | $29.46 | $29.33 $29.53 |
| Sep 18, 2026 | $29.91 | $29.91 | $29.68 | $29.68 | $-0.35 | -1.17% | 91,956 | $29.82 | $29.68 $29.91 |
| Sep 17, 2026 | $30.00 | $30.10 | $29.90 | $30.03 | +$0.07 | +0.23% | 124,299 | $29.98 | $29.90 $30.10 |
| Sep 16, 2026 | $30.10 | $30.19 | $29.91 | $29.96 | $-0.13 | -0.42% | 60,497 | $30.07 | $29.91 $30.19 |
| Sep 15, 2026 | $30.23 | $30.23 | $30.00 | $30.09 | $-0.27 | -0.87% | 7,016,505 | $30.10 | $30.00 $30.23 |
| Sep 14, 2026 | $30.36 | $30.60 | $30.35 | $30.35 | +$0.29 | +0.96% | 170,837 | $30.39 | $30.35 $30.60 |
| Sep 11, 2026 | $30.21 | $30.22 | $29.94 | $30.06 | +$0.03 | +0.10% | 28,255 | $30.08 | $29.94 $30.22 |
| Sep 10, 2026 | $30.18 | $30.19 | $30.03 | $30.03 | $-0.06 | -0.20% | 54,575 | $30.11 | $30.03 $30.19 |
| Sep 9, 2026 | $30.33 | $30.33 | $30.06 | $30.09 | $-0.43 | -1.41% | 223,477 | $30.09 | $30.06 $30.33 |
| Sep 8, 2026 | $30.77 | $30.85 | $30.51 | $30.52 | $-0.37 | -1.20% | 66,122 | $30.59 | $30.51 $30.85 |
| Sep 4, 2026 | $30.97 | $31.06 | $30.88 | $30.89 | $-0.23 | -0.74% | 40,489 | $30.96 | $30.88 $31.06 |
| Sep 3, 2026 | $31.03 | $31.18 | $30.98 | $31.12 | $-0.24 | -0.77% | 42,151 | $31.10 | $30.98 $31.18 |
| Sep 2, 2026 | $31.25 | $31.61 | $31.23 | $31.36 | +$0.15 | +0.48% | 26,339 | $31.37 | $31.23 $31.61 |
| Sep 1, 2026 | $31.38 | $31.48 | $31.19 | $31.21 | +$0.11 | +0.35% | 32,617 | $31.28 | $31.19 $31.48 |
| Aug 31, 2026 | $31.30 | $31.30 | $31.04 | $31.10 | $-0.25 | -0.80% | 74,780 | $31.15 | $31.04 $31.30 |
| Aug 28, 2026 | $31.37 | $31.42 | $31.24 | $31.35 | +$0.10 | +0.32% | 10,048 | $31.34 | $31.24 $31.42 |
| Aug 27, 2026 | $31.38 | $31.54 | $31.24 | $31.25 | $-0.42 | -1.33% | 22,421 | $31.39 | $31.24 $31.54 |
| Aug 26, 2026 | $31.74 | $31.83 | $31.66 | $31.67 | $-0.04 | -0.13% | 29,059 | $31.72 | $31.66 $31.83 |
| Aug 25, 2026 | $31.96 | $31.96 | $31.63 | $31.71 | $-0.39 | -1.21% | 46,712 | $31.70 | $31.63 $31.96 |