Invesco S&P 500® Equal Weight Consumer Staples ETF

RSPS
🏛️ usa →
29.04
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 28.84 29.04 28.79 29.04 0.0M
2025-09-25 29.32 29.32 28.80 28.82 0.0M
2025-09-24 29.06 29.29 29.06 29.23 0.0M
2025-09-23 29.04 29.08 28.96 29.08 0.0M
2025-09-22 29.31 29.31 28.96 28.97 0.0M
2025-09-19 29.67 29.67 29.54 29.56 0.0M
2025-09-18 29.63 29.75 29.63 29.66 0.0M
2025-09-17 29.80 30.04 29.73 29.75 0.0M
2025-09-16 29.55 29.82 29.55 29.77 0.1M
2025-09-15 29.91 29.91 29.50 29.50 0.0M
2025-09-12 30.02 30.06 29.85 29.88 0.0M
2025-09-11 29.95 30.21 29.95 30.11 0.0M
2025-09-10 30.09 30.09 29.71 29.92 0.0M
2025-09-09 30.24 30.25 30.12 30.21 0.0M
2025-09-08 30.45 30.45 30.06 30.25 0.0M
2025-09-05 30.18 30.57 30.18 30.46 0.1M
2025-09-04 30.31 30.42 30.15 30.24 0.1M
2025-09-03 30.16 30.31 30.03 30.31 0.0M
2025-09-02 30.42 30.45 30.21 30.29 0.0M
2025-08-29 30.28 30.54 30.28 30.52 0.1M
2025-08-28 30.59 30.59 30.17 30.30 0.1M
2025-08-27 30.39 30.64 30.39 30.61 0.0M
2025-08-26 30.70 30.70 30.47 30.51 0.0M
2025-08-25 31.09 31.14 30.79 30.79 0.0M
2025-08-22 31.12 31.36 31.12 31.27 0.0M
2025-08-21 30.95 31.07 30.89 31.03 0.0M
2025-08-20 30.90 31.42 30.90 31.13 0.1M
2025-08-19 30.83 31.11 30.83 31.02 0.0M
2025-08-18 30.86 30.94 30.76 30.76 0.0M
2025-08-15 30.92 30.96 30.76 30.90 0.1M
2025-08-14 31.02 31.02 30.78 30.87 0.1M
2025-08-13 30.91 31.25 30.78 31.21 0.1M
2025-08-12 30.86 31.08 30.86 30.98 0.1M
2025-08-11 31.05 31.05 30.74 30.85 0.1M
2025-08-08 31.09 31.14 30.94 30.99 0.0M
2025-08-07 30.71 31.03 30.65 30.97 0.1M
2025-08-06 30.52 30.82 30.49 30.70 0.0M
2025-08-05 30.37 30.59 30.37 30.49 0.1M
2025-08-04 30.24 30.48 30.24 30.42 0.1M
2025-08-01 30.25 30.34 30.12 30.24 0.1M
2025-07-31 30.30 30.46 30.10 30.14 0.2M
2025-07-30 30.78 30.93 30.44 30.52 0.0M
2025-07-29 30.59 30.79 30.53 30.72 0.0M
2025-07-28 30.73 30.76 30.54 30.56 0.1M
2025-07-25 30.81 30.91 30.67 30.91 0.0M
2025-07-24 30.89 31.01 30.79 30.83 0.1M
2025-07-23 30.85 31.07 30.85 30.97 0.1M
2025-07-22 30.06 30.74 30.06 30.74 0.0M
2025-07-21 30.26 30.44 30.12 30.13 0.1M
2025-07-18 30.30 30.45 30.20 30.24 0.0M
2025-07-17 30.06 30.35 30.06 30.34 0.0M
2025-07-16 29.86 30.05 29.71 30.05 0.1M
2025-07-15 30.16 30.25 29.83 29.83 0.0M
2025-07-14 30.30 30.31 30.00 30.23 0.0M
2025-07-11 30.32 30.39 30.07 30.31 0.1M
2025-07-10 30.08 30.49 30.05 30.38 0.0M
2025-07-09 30.37 30.37 29.97 30.15 0.0M
2025-07-08 30.32 30.44 30.19 30.33 0.0M
2025-07-07 30.57 30.57 30.33 30.40 0.1M
2025-07-03 30.76 30.76 30.54 30.60 0.0M
2025-07-02 30.54 30.80 30.44 30.75 0.1M
2025-07-01 29.97 30.72 29.97 30.52 0.0M
2025-06-30 29.76 29.99 29.76 29.97 0.0M
2025-06-27 29.84 29.88 29.68 29.80 0.1M
2025-06-26 29.80 29.80 29.68 29.75 0.1M
2025-06-25 29.99 29.99 29.64 29.67 0.1M
2025-06-24 30.13 30.20 30.05 30.12 0.1M
2025-06-23 29.90 30.20 29.87 30.18 0.1M
2025-06-20 30.06 30.15 29.98 30.08 0.0M
2025-06-18 29.97 30.07 29.89 29.89 0.0M
2025-06-17 30.10 30.17 29.95 29.96 0.0M
2025-06-16 30.08 30.31 30.05 30.23 0.1M
2025-06-13 30.22 30.42 29.91 29.98 0.0M
2025-06-12 30.08 30.34 29.99 30.33 0.1M
2025-06-11 30.21 30.21 30.03 30.13 0.1M
2025-06-10 30.21 30.36 30.14 30.21 0.2M
2025-06-09 30.23 30.35 30.13 30.25 0.0M
2025-06-06 30.25 30.30 30.16 30.24 0.0M
2025-06-05 30.20 30.22 30.05 30.11 0.0M
2025-06-04 30.57 30.57 30.33 30.33 0.0M
2025-06-03 30.44 30.64 30.36 30.60 0.0M
2025-06-02 30.37 30.44 30.18 30.42 0.0M
2025-05-30 30.30 30.59 30.30 30.49 0.0M
2025-05-29 30.12 30.38 30.05 30.38 0.1M
2025-05-28 30.42 30.50 30.12 30.15 0.2M
2025-05-27 30.19 30.43 30.13 30.42 0.1M
2025-05-23 29.98 30.13 29.81 30.06 0.0M
2025-05-22 30.07 30.16 29.89 30.02 0.1M
2025-05-21 30.57 30.57 30.14 30.16 0.0M
2025-05-20 30.57 30.82 30.54 30.69 0.0M
2025-05-19 30.40 30.56 30.38 30.52 0.1M
2025-05-16 30.15 30.50 30.15 30.49 0.1M
2025-05-15 29.66 30.14 29.66 30.14 0.0M
2025-05-14 29.68 29.74 29.60 29.62 0.0M
2025-05-13 30.10 30.10 29.83 29.86 0.1M
2025-05-12 30.24 30.35 30.00 30.24 0.0M
2025-05-09 30.05 30.17 30.02 30.02 0.0M
2025-05-08 30.06 30.34 30.02 30.13 0.0M
2025-05-07 30.09 30.18 29.94 30.08 0.0M
2025-05-06 30.01 30.11 29.96 30.06 0.0M
2025-05-05 30.21 30.21 29.99 30.10 0.0M
2025-05-02 30.23 30.30 30.12 30.23 0.1M
2025-05-01 30.19 30.26 30.08 30.08 0.0M
2025-04-30 30.33 30.55 30.05 30.42 0.0M
2025-04-29 29.94 30.24 29.94 30.24 0.0M
2025-04-28 30.15 30.20 29.88 30.03 0.0M
2025-04-25 30.36 30.36 30.00 30.16 0.0M
2025-04-24 30.50 30.50 30.22 30.32 0.2M
2025-04-23 30.84 30.86 30.34 30.58 0.1M
2025-04-22 30.37 30.78 30.37 30.72 0.1M
2025-04-21 30.40 30.40 30.06 30.32 0.0M
2025-04-17 29.88 30.54 29.88 30.45 0.1M
2025-04-16 30.23 30.23 29.70 29.80 0.1M
2025-04-15 30.57 30.57 30.10 30.10 0.0M
2025-04-14 30.12 30.59 30.12 30.50 0.0M
2025-04-11 29.60 30.17 29.51 30.05 0.0M
2025-04-10 29.70 29.85 29.16 29.65 0.1M
2025-04-09 28.53 29.87 28.42 29.75 0.0M
2025-04-08 29.72 29.75 28.40 28.68 0.1M
2025-04-07 29.10 30.01 28.95 29.36 0.1M
2025-04-04 30.50 30.82 29.68 29.70 0.1M
2025-04-03 30.65 31.06 30.65 30.84 0.1M
2025-04-02 30.87 30.90 30.63 30.82 0.0M
2025-04-01 30.88 30.88 30.66 30.86 0.1M
2025-03-31 30.45 30.93 30.45 30.82 0.1M
2025-03-28 30.67 30.75 30.37 30.45 0.0M
2025-03-27 30.22 30.66 30.22 30.60 0.1M
2025-03-26 29.70 30.22 29.70 30.15 0.0M
2025-03-25 29.84 29.84 29.58 29.67 0.0M
2025-03-24 29.82 29.98 29.74 29.92 0.1M
2025-03-21 29.95 30.08 29.91 30.02 0.0M
2025-03-20 30.07 30.18 29.96 30.01 0.0M
2025-03-19 30.09 30.16 29.94 30.12 0.1M
2025-03-18 30.45 30.45 30.20 30.20 0.0M
2025-03-17 30.06 30.56 30.06 30.47 0.0M
2025-03-14 29.97 30.09 29.90 30.03 0.0M
2025-03-13 30.08 30.32 29.94 30.01 0.1M
2025-03-12 30.47 30.47 29.97 29.97 0.1M
2025-03-11 31.35 31.35 30.71 30.71 0.1M
2025-03-10 31.31 32.05 31.28 31.35 0.1M
2025-03-07 30.52 31.53 30.52 31.24 0.1M
2025-03-06 30.42 30.75 30.37 30.66 0.0M
2025-03-05 30.27 30.56 30.27 30.47 0.1M
2025-03-04 30.77 31.06 30.32 30.34 0.1M
2025-03-03 30.53 30.92 30.53 30.74 0.4M
2025-02-28 30.59 30.70 30.40 30.66 0.0M
2025-02-27 30.36 30.54 30.23 30.43 0.0M
2025-02-26 31.00 31.00 30.35 30.37 0.1M
2025-02-25 30.82 31.14 30.82 31.04 0.1M
2025-02-24 30.40 30.86 30.35 30.70 0.2M
2025-02-21 30.07 30.55 30.03 30.52 0.2M
2025-02-20 29.70 30.02 29.70 30.02 0.0M
2025-02-19 29.68 29.95 29.65 29.92 0.0M
2025-02-18 29.35 29.73 29.35 29.69 0.0M
2025-02-14 29.73 29.77 29.46 29.47 0.0M
2025-02-13 29.32 29.66 29.31 29.61 0.1M
2025-02-12 29.15 29.32 29.11 29.26 0.1M
2025-02-11 29.11 29.41 29.04 29.41 0.0M
2025-02-10 29.13 29.17 29.00 29.17 0.0M
2025-02-07 29.12 29.17 29.01 29.11 0.1M
2025-02-06 29.38 29.39 29.04 29.09 0.1M
2025-02-05 29.02 29.05 28.81 29.05 0.1M
2025-02-04 29.32 29.32 28.98 29.04 0.1M
2025-02-03 29.34 29.62 29.16 29.47 0.0M
2025-01-31 29.75 29.89 29.60 29.62 0.0M
2025-01-30 29.85 30.07 29.85 30.02 0.0M
2025-01-29 29.69 29.86 29.69 29.71 0.1M
2025-01-28 30.10 30.24 29.62 29.65 0.0M
2025-01-27 29.78 30.31 29.78 30.22 0.1M
2025-01-24 29.29 29.56 29.29 29.52 0.0M
2025-01-23 29.19 29.35 29.09 29.32 0.1M
2025-01-22 29.55 29.55 29.22 29.24 0.1M
2025-01-21 29.40 29.55 29.34 29.48 0.1M
2025-01-17 29.43 29.53 29.39 29.42 0.0M
2025-01-16 29.02 29.39 28.92 29.36 0.1M
2025-01-15 29.44 29.49 29.02 29.05 0.0M
2025-01-14 29.23 29.29 29.06 29.21 0.1M
2025-01-13 29.02 29.28 28.99 29.22 0.0M
2025-01-10 29.21 29.45 28.97 29.04 0.2M
2025-01-08 29.38 29.42 29.12 29.38 0.0M
2025-01-07 29.69 29.92 29.46 29.49 0.0M
2025-01-06 30.04 30.09 29.63 29.63 0.0M
2025-01-03 30.09 30.09 29.86 29.96 0.1M
2025-01-02 30.20 30.35 29.97 30.05 0.0M