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%
RSPM — Invesco S&P 500 Equal Weight Materials ETF
NYSE ArcaInvesco S&P 500 Equal Weight Materials ETF
$37.19
-0.55(-1.46%)
- O
- 37.45
- H
- 37.45
- L
- 37.10
- V
- 22.47K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$37.19
Period Return+22.46%
Period High$41.71
Period Low$30.17
Avg Daily Volume25.8K
Total Trading Days365
RSPM — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $37.45 | $37.45 | $37.10 | $37.19 | $-0.55 | -1.46% | 22,468 | $37.28 | $37.10 $37.45 |
| Oct 6, 2026 | $37.66 | $37.96 | $37.66 | $37.74 | +$0.09 | +0.24% | 9,427 | $37.79 | $37.66 $37.96 |
| Oct 5, 2026 | $37.08 | $37.76 | $37.06 | $37.65 | +$0.44 | +1.18% | 6,970 | $37.58 | $37.06 $37.76 |
| Oct 2, 2026 | $37.38 | $37.38 | $37.20 | $37.21 | +$0.15 | +0.40% | 9,003 | $37.28 | $37.20 $37.38 |
| Oct 1, 2026 | $36.86 | $37.13 | $36.49 | $37.06 | $-0.11 | -0.30% | 21,204 | $36.85 | $36.49 $37.13 |
| Sep 30, 2026 | $37.67 | $37.70 | $37.17 | $37.17 | $-0.38 | -1.01% | 16,125 | $37.46 | $37.17 $37.70 |
| Sep 29, 2026 | $37.69 | $37.69 | $37.39 | $37.55 | $-0.30 | -0.79% | 26,857 | $37.49 | $37.39 $37.69 |
| Sep 28, 2026 | $37.75 | $38.03 | $37.58 | $37.85 | $-0.27 | -0.71% | 25,216 | $37.88 | $37.58 $38.03 |
| Sep 25, 2026 | $38.19 | $38.19 | $37.95 | $38.12 | +$0.04 | +0.11% | 26,795 | $38.12 | $37.95 $38.19 |
| Sep 24, 2026 | $38.49 | $38.49 | $38.02 | $38.08 | $-0.53 | -1.37% | 10,172 | $38.19 | $38.02 $38.49 |
| Sep 23, 2026 | $38.63 | $38.86 | $38.59 | $38.61 | $-0.20 | -0.52% | 42,746 | $38.69 | $38.59 $38.86 |
| Sep 22, 2026 | $38.46 | $38.85 | $38.39 | $38.81 | +$0.59 | +1.54% | 16,246 | $38.64 | $38.39 $38.85 |
| Sep 21, 2026 | $38.56 | $38.56 | $38.22 | $38.22 | $-0.24 | -0.64% | 59,591 | $38.37 | $38.22 $38.56 |
| Sep 18, 2026 | $38.95 | $38.95 | $38.46 | $38.46 | $-0.71 | -1.80% | 15,222 | $38.57 | $38.46 $38.95 |
| Sep 17, 2026 | $39.23 | $39.33 | $39.06 | $39.17 | +$0.37 | +0.95% | 15,815 | $39.22 | $39.06 $39.33 |
| Sep 16, 2026 | $39.13 | $39.32 | $38.62 | $38.80 | $-0.28 | -0.72% | 14,029 | $39.13 | $38.62 $39.32 |
| Sep 15, 2026 | $38.84 | $39.11 | $38.74 | $39.08 | +$0.26 | +0.67% | 42,779 | $38.94 | $38.74 $39.11 |
| Sep 14, 2026 | $39.02 | $39.10 | $38.75 | $38.82 | $-0.34 | -0.87% | 79,178 | $38.86 | $38.75 $39.10 |
| Sep 11, 2026 | $39.31 | $39.32 | $39.14 | $39.16 | +$0.08 | +0.20% | 34,607 | $39.26 | $39.14 $39.32 |
| Sep 10, 2026 | $39.12 | $39.29 | $39.04 | $39.08 | $-0.45 | -1.14% | 18,326 | $39.13 | $39.04 $39.29 |
| Sep 9, 2026 | $40.02 | $40.02 | $39.53 | $39.53 | $-0.50 | -1.25% | 26,070 | $39.78 | $39.53 $40.02 |
| Sep 8, 2026 | $40.35 | $40.46 | $40.03 | $40.03 | $-0.37 | -0.92% | 26,641 | $40.21 | $40.03 $40.46 |
| Sep 4, 2026 | $40.05 | $40.53 | $40.05 | $40.40 | $-0.11 | -0.27% | 9,985 | $40.41 | $40.05 $40.53 |
| Sep 3, 2026 | $40.94 | $40.94 | $40.27 | $40.51 | $-0.32 | -0.78% | 21,929 | $40.53 | $40.27 $40.94 |
| Sep 2, 2026 | $40.57 | $40.95 | $40.46 | $40.83 | +$0.77 | +1.92% | 28,739 | $40.85 | $40.46 $40.95 |
| Sep 1, 2026 | $40.31 | $40.31 | $39.95 | $40.06 | $-0.41 | -1.01% | 185,234 | $40.12 | $39.95 $40.31 |
| Aug 31, 2026 | $40.77 | $40.90 | $40.39 | $40.47 | $-0.35 | -0.86% | 19,854 | $40.54 | $40.39 $40.90 |
| Aug 28, 2026 | $41.09 | $41.38 | $40.59 | $40.82 | $-0.06 | -0.16% | 11,350 | $40.82 | $40.59 $41.38 |
| Aug 27, 2026 | $40.84 | $41.04 | $40.75 | $40.88 | $-0.35 | -0.84% | 11,729 | $40.88 | $40.75 $41.04 |
| Aug 26, 2026 | $41.15 | $41.59 | $41.12 | $41.23 | +$0.07 | +0.18% | 22,394 | $41.29 | $41.12 $41.59 |