MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
RSPD — Invesco S&P 500 Equal Weight Consumer Discretionary ETF
NYSE ArcaInvesco S&P 500 Equal Weight Consumer Discretionary ETF
$51.86
-0.48(-0.92%)
- O
- 52.10
- H
- 52.10
- L
- 51.68
- V
- 78.08K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$51.86
Period Return+6.36%
Period High$60.34
Period Low$47.77
Avg Daily Volume58.2K
Total Trading Days365
RSPD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $52.10 | $52.10 | $51.68 | $51.86 | $-0.48 | -0.92% | 78,081 | $51.86 | $51.68 $52.10 |
| Oct 6, 2026 | $51.85 | $52.48 | $51.85 | $52.34 | +$0.59 | +1.14% | 119,156 | $52.32 | $51.85 $52.48 |
| Oct 5, 2026 | $51.75 | $51.90 | $51.39 | $51.75 | $-0.08 | -0.15% | 226,137 | $51.71 | $51.39 $51.90 |
| Oct 2, 2026 | $52.18 | $52.19 | $51.60 | $51.83 | +$0.02 | +0.04% | 341,335 | $52.01 | $51.60 $52.19 |
| Oct 1, 2026 | $51.61 | $51.88 | $51.16 | $51.81 | +$0.09 | +0.17% | 121,289 | $51.63 | $51.16 $51.88 |
| Sep 30, 2026 | $52.29 | $52.33 | $51.72 | $51.72 | $-0.42 | -0.81% | 167,254 | $52.01 | $51.72 $52.33 |
| Sep 29, 2026 | $52.21 | $52.26 | $51.86 | $52.14 | +$0.18 | +0.35% | 461,694 | $52.08 | $51.86 $52.26 |
| Sep 28, 2026 | $51.98 | $52.50 | $51.79 | $51.96 | $-0.37 | -0.70% | 593,923 | $52.21 | $51.79 $52.50 |
| Sep 25, 2026 | $52.02 | $52.48 | $51.97 | $52.33 | +$0.32 | +0.62% | 140,444 | $52.28 | $51.97 $52.48 |
| Sep 24, 2026 | $52.22 | $52.40 | $51.65 | $52.01 | $-0.22 | -0.41% | 73,995 | $51.92 | $51.65 $52.40 |
| Sep 23, 2026 | $52.78 | $52.78 | $52.13 | $52.22 | $-0.85 | -1.60% | 69,223 | $52.33 | $52.13 $52.78 |
| Sep 22, 2026 | $53.49 | $53.67 | $52.93 | $53.07 | +$0.34 | +0.64% | 52,513 | $53.09 | $52.93 $53.67 |
| Sep 21, 2026 | $52.66 | $52.93 | $52.26 | $52.73 | +$0.30 | +0.57% | 36,779 | $52.70 | $52.26 $52.93 |
| Sep 18, 2026 | $52.73 | $52.73 | $52.41 | $52.43 | $-0.54 | -1.02% | 90,819 | $52.47 | $52.41 $52.73 |
| Sep 17, 2026 | $53.42 | $53.42 | $52.93 | $52.97 | +$0.25 | +0.47% | 37,277 | $53.14 | $52.93 $53.42 |
| Sep 16, 2026 | $53.10 | $53.45 | $52.56 | $52.72 | $-0.44 | -0.83% | 32,608 | $53.16 | $52.56 $53.45 |
| Sep 15, 2026 | $53.82 | $53.82 | $53.15 | $53.16 | $-1.06 | -1.95% | 2,862,443 | $53.42 | $53.15 $53.82 |
| Sep 14, 2026 | $54.09 | $54.30 | $53.77 | $54.22 | +$0.45 | +0.84% | 65,456 | $54.15 | $53.77 $54.30 |
| Sep 11, 2026 | $54.04 | $54.04 | $53.57 | $53.77 | +$0.40 | +0.75% | 44,513 | $53.84 | $53.57 $54.04 |
| Sep 10, 2026 | $53.27 | $53.72 | $53.09 | $53.37 | $-0.31 | -0.58% | 132,035 | $53.36 | $53.09 $53.72 |
| Sep 9, 2026 | $54.07 | $54.07 | $53.60 | $53.68 | $-0.86 | -1.58% | 134,308 | $53.74 | $53.60 $54.07 |
| Sep 8, 2026 | $55.20 | $55.20 | $54.53 | $54.54 | $-1.02 | -1.83% | 39,675 | $54.73 | $54.53 $55.20 |
| Sep 4, 2026 | $55.45 | $55.73 | $55.40 | $55.56 | $-0.40 | -0.71% | 36,896 | $55.54 | $55.40 $55.73 |
| Sep 3, 2026 | $56.02 | $56.32 | $55.53 | $55.95 | +$0.21 | +0.38% | 54,433 | $55.91 | $55.53 $56.32 |
| Sep 2, 2026 | $55.55 | $56.01 | $55.54 | $55.74 | +$0.42 | +0.76% | 27,438 | $55.81 | $55.54 $56.01 |
| Sep 1, 2026 | $55.61 | $56.03 | $55.28 | $55.32 | $-0.70 | -1.25% | 41,348 | $55.44 | $55.28 $56.03 |
| Aug 31, 2026 | $56.50 | $56.50 | $56.02 | $56.02 | $-0.77 | -1.36% | 93,081 | $56.11 | $56.02 $56.50 |
| Aug 28, 2026 | $56.66 | $56.86 | $56.53 | $56.79 | +$0.48 | +0.85% | 88,735 | $56.70 | $56.53 $56.86 |
| Aug 27, 2026 | $57.03 | $57.03 | $56.29 | $56.31 | $-1.11 | -1.93% | 79,862 | $56.64 | $56.29 $57.03 |
| Aug 26, 2026 | $57.63 | $57.67 | $57.31 | $57.42 | $-0.32 | -0.55% | 43,742 | $57.50 | $57.31 $57.67 |