Invesco S&P 500® Eql Wt Cnsm Stapl ETF (RSPS)
31.06
-0.04
(-0.12%)
USD |
NYSEARCA |
Nov 14, 16:00
31.08
+0.02
(+0.08%)
Pre-Market: 20:00
RSPS Price: 31.06 for Nov. 14, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 14, 2024 | 31.20 | 31.24 | 31.06 | 31.06 | 31897.00 |
| Nov 13, 2024 | 30.94 | 31.10 | 30.93 | 31.09 | 20861.00 |
| Nov 12, 2024 | 31.09 | 31.09 | 30.94 | 31.00 | 25478.00 |
| Nov 11, 2024 | 31.08 | 31.30 | 30.97 | 31.01 | 46874.00 |
| Nov 08, 2024 | 30.80 | 31.06 | 30.80 | 31.00 | 16907.00 |
| Nov 07, 2024 | 30.80 | 31.03 | 30.79 | 30.79 | 51822.00 |
| Nov 06, 2024 | 31.43 | 31.43 | 30.78 | 30.80 | 19310.00 |
| Nov 05, 2024 | 31.01 | 31.25 | 30.88 | 31.25 | 24882.00 |
| Nov 04, 2024 | 31.01 | 31.22 | 31.01 | 31.04 | 16166.00 |
| Nov 01, 2024 | 31.03 | 31.09 | 30.95 | 30.96 | 52984.00 |
| Oct 31, 2024 | 30.94 | 31.10 | 30.91 | 30.91 | 38849.00 |
| Oct 30, 2024 | 31.16 | 31.23 | 31.08 | 31.09 | 940968.0 |
| Oct 29, 2024 | 31.40 | 31.55 | 31.25 | 31.25 | 18233.00 |
| Oct 28, 2024 | 31.61 | 31.71 | 31.57 | 31.57 | 94506.00 |
| Oct 25, 2024 | 31.75 | 31.75 | 31.47 | 31.47 | 21417.00 |
| Oct 24, 2024 | 31.76 | 31.77 | 31.67 | 31.72 | 14125.00 |
| Oct 23, 2024 | 31.66 | 31.74 | 31.59 | 31.74 | 20212.00 |
| Oct 22, 2024 | 31.76 | 31.85 | 31.67 | 31.82 | 39447.00 |
| Oct 21, 2024 | 32.17 | 32.18 | 31.84 | 31.84 | 29140.00 |
| Oct 18, 2024 | 32.11 | 32.19 | 32.01 | 32.18 | 15654.00 |
| Oct 17, 2024 | 32.18 | 32.18 | 32.02 | 32.12 | 33820.00 |
| Oct 16, 2024 | 32.02 | 32.27 | 32.02 | 32.22 | 47042.00 |
| Oct 15, 2024 | 31.94 | 32.40 | 31.94 | 32.08 | 41810.00 |
| Oct 14, 2024 | 31.76 | 31.85 | 31.72 | 31.81 | 298057.0 |
| Oct 11, 2024 | 31.65 | 31.80 | 31.59 | 31.76 | 26444.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
22.07
Minimum
Mar 23 2020
36.14
Maximum
Apr 21 2022
31.48
Average
31.81
Median