NYSEArca - Delayed Quote
USD
Invesco S&P 500 Equal Weight Materials ETF (RSPM)
40.35
+0.31
(+0.77%)
At close: 3:59:51 PM EDT
Trade RSPM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.25
40.35
39.92
40.35
40.35
11,193
Oct 29, 2026
39.44
40.04
39.44
40.04
40.04
5,900
Oct 28, 2026
39.35
39.52
39.16
39.52
39.52
10,100
Oct 27, 2026
39.12
39.58
39.12
39.54
39.54
10,800
Oct 26, 2026
39.18
39.41
39.18
39.23
39.23
12,500
Oct 23, 2026
39.12
39.35
39.08
39.14
39.14
10,000
Oct 22, 2026
38.78
39.36
38.71
39.34
39.34
8,400
Oct 21, 2026
38.90
38.95
38.67
38.93
38.93
6,300
Oct 20, 2026
38.54
38.92
38.54
38.89
38.89
10,300
Oct 19, 2026
38.66
38.83
38.47
38.62
38.62
14,900
Oct 16, 2026
38.65
39.12
38.46
38.67
38.67
13,800
Oct 15, 2026
38.05
38.59
38.05
38.49
38.49
13,000
Oct 14, 2026
37.44
37.73
37.41
37.73
37.73
7,700
Oct 13, 2026
37.41
37.71
37.40
37.66
37.66
7,600
Oct 12, 2026
37.22
37.60
37.22
37.37
37.37
11,000
Oct 9, 2026
37.55
37.63
37.39
37.40
37.40
9,100
Oct 8, 2026
37.12
37.41
37.06
37.40
37.40
14,200
Oct 7, 2026
37.45
37.45
37.10
37.19
37.19
25,200
Oct 6, 2026
37.66
37.96
37.66
37.74
37.74
9,400
Oct 5, 2026
37.08
37.76
37.06
37.65
37.65
7,000
Oct 2, 2026
37.38
37.38
37.20
37.21
37.21
9,000
Oct 1, 2026
36.86
37.13
36.49
37.06
37.06
21,200
Sep 30, 2026
37.67
37.70
37.17
37.17
37.17
16,100
Sep 29, 2026
37.69
37.69
37.39
37.55
37.55
26,900
Sep 28, 2026
37.75
38.03
37.58
37.85
37.85
25,200
Sep 25, 2026
38.19
38.19
37.95
38.12
38.12
26,800
Sep 24, 2026
38.49
38.49
38.02
38.08
38.08
10,200
Sep 23, 2026
38.63
38.86
38.59
38.61
38.61
42,700
Sep 22, 2026
38.46
38.85
38.39
38.81
38.81
16,200
Sep 21, 2026
0.179
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
38.56
38.56
38.22
38.22
38.22
59,600
Sep 18, 2026
38.95
38.95
38.46
38.46
38.28
15,200
Sep 17, 2026
39.23
39.33
39.06
39.17
38.99
15,800
Sep 16, 2026
39.13
39.32
38.62
38.80
38.62
14,000
Sep 15, 2026
38.84
39.11
38.74
39.08
38.90
42,800
Sep 14, 2026
39.02
39.10
38.75
38.82
38.64
79,200
Sep 11, 2026
39.31
39.32
39.14
39.16
38.98
34,600
Sep 10, 2026
39.12
39.29
39.04
39.08
38.90
18,300
Sep 9, 2026
40.02
40.02
39.53
39.53
39.35
26,100
Sep 8, 2026
40.35
40.46
40.03
40.03
39.84
26,600
Sep 4, 2026
40.05
40.53
40.05
40.40
40.21
10,000
Sep 3, 2026
40.94
40.94
40.27
40.51
40.32
21,900
Sep 2, 2026
40.57
40.95
40.46
40.83
40.64
28,700
Sep 1, 2026
40.31
40.31
39.95
40.06
39.87
185,200
Aug 31, 2026
40.77
40.90
40.39
40.47
40.28
19,900
Aug 28, 2026
41.09
41.38
40.59
40.82
40.63
11,300
Aug 27, 2026
40.84
41.04
40.75
40.88
40.69
11,700
Aug 26, 2026
41.15
41.59
41.12
41.23
41.04
22,400
Aug 25, 2026
41.14
41.25
40.95
41.16
40.97
15,600
Aug 24, 2026
41.63
41.71
41.08
41.21
41.02
83,100
Aug 21, 2026
40.98
41.43
40.96
41.33
41.14
18,000
Aug 20, 2026
40.73
40.75
40.44
40.44
40.25
9,600
Aug 19, 2026
40.40
40.70
40.32
40.38
40.19
5,400
Aug 18, 2026
40.04
40.04
39.78
39.79
39.60
2,500
Aug 17, 2026
40.18
40.18
40.05
40.09
39.90
6,400
Aug 14, 2026
40.29
40.41
40.29
40.37
40.18
3,900
Aug 13, 2026
40.44
40.47
40.21
40.22
40.03
9,000
Aug 12, 2026
41.07
41.07
40.36
40.44
40.25
8,600
Aug 11, 2026
40.70
41.09
40.70
40.88
40.69
18,400
Aug 10, 2026
40.52
40.80
40.46
40.80
40.61
148,000
Aug 7, 2026
40.25
40.61
40.25
40.58
40.39
8,000
Aug 6, 2026
40.47
40.47
40.03
40.09
39.90
13,200
Aug 5, 2026
40.51
40.58
40.37
40.48
40.29
16,100
Aug 4, 2026
39.32
40.11
39.22
40.11
39.92
59,800
Aug 3, 2026
39.22
39.36
38.99
39.34
39.16
22,100
Jul 31, 2026
39.57
39.57
38.95
38.95
38.77
11,700
Jul 30, 2026
40.05
40.05
39.47
39.70
39.52
145,000
Jul 29, 2026
39.74
39.99
39.47
39.73
39.55
107,000
Jul 28, 2026
40.43
40.43
40.21
40.26
40.07
7,100
Jul 27, 2026
39.38
39.44
39.16
39.44
39.26
7,800
Jul 24, 2026
38.34
39.30
38.34
39.30
39.12
10,400
Jul 23, 2026
38.47
38.58
38.31
38.44
38.26
29,300
Jul 22, 2026
38.36
38.85
38.36
38.84
38.66
80,600
Jul 21, 2026
38.34
38.49
38.25
38.25
38.07
4,100
Jul 20, 2026
38.76
38.76
38.11
38.20
38.02
4,200
Jul 17, 2026
38.72
38.88
38.47
38.59
38.41
4,300
Jul 16, 2026
38.30
38.80
38.30
38.77
38.59
18,400
Jul 15, 2026
38.43
38.59
38.10
38.41
38.23
9,700
Jul 14, 2026
38.79
38.79
38.45
38.46
38.28
9,000
Jul 13, 2026
38.53
39.00
38.30
38.39
38.21
181,500
Jul 10, 2026
38.62
38.72
38.48
38.56
38.38
6,200
Jul 9, 2026
38.09
38.30
37.96
38.06
37.88
9,400
Jul 8, 2026
38.64
38.64
37.80
37.99
37.81
10,500
Jul 7, 2026
39.38
39.38
38.92
39.02
38.84
4,400
Jul 6, 2026
39.15
39.35
38.95
39.35
39.17
8,000
Jul 2, 2026
38.95
39.36
38.94
39.36
39.18
8,900
Jul 1, 2026
38.67
39.00
38.46
38.72
38.54
33,300
Jun 30, 2026
38.94
38.94
38.54
38.64
38.46
9,400
Jun 29, 2026
38.97
38.97
38.22
38.54
38.36
7,200
Jun 26, 2026
39.14
39.29
39.02
39.25
39.07
16,200
Jun 25, 2026
39.02
39.55
38.93
39.34
39.16
13,700
Jun 24, 2026
38.43
39.03
38.43
38.85
38.67
9,900
Jun 23, 2026
38.62
38.91
38.55
38.55
38.37
7,100
Jun 22, 2026
0.272
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
38.98
39.29
38.98
39.12
38.94
9,000
Jun 18, 2026
39.76
39.87
39.48
39.48
39.03
7,100
Jun 17, 2026
40.33
40.59
39.58
39.65
39.19
17,900
Jun 16, 2026
40.06
40.35
40.06
40.10
39.64
8,900
Jun 15, 2026
40.45
40.58
40.02
40.06
39.60
11,300
Jun 12, 2026
39.30
39.95
39.30
39.90
39.44
11,200
Jun 11, 2026
38.14
39.10
38.14
39.08
38.63
10,900
Jun 10, 2026
38.60
38.68
37.80
37.80
37.36
17,000
Jun 9, 2026
38.44
38.70
38.03
38.70
38.25
6,000
Jun 8, 2026
38.66
38.66
38.06
38.06
37.62
6,400
Jun 5, 2026
39.04
39.09
38.52
38.62
38.18
7,400
Jun 4, 2026
39.38
39.55
39.12
39.30
38.85
12,600
Jun 3, 2026
39.25
39.70
39.25
39.38
38.93
5,500
Jun 2, 2026
38.82
39.51
38.77
39.34
38.89
16,100
Jun 1, 2026
38.70
39.04
38.44
38.89
38.44
25,700
May 29, 2026
39.33
39.47
39.13
39.16
38.71
61,200
May 28, 2026
39.06
39.41
38.90
39.37
38.92
10,600
May 27, 2026
38.85
39.21
38.85
39.15
38.70
5,000
May 26, 2026
38.66
38.99
38.66
38.90
38.45
7,700
May 22, 2026
38.37
38.43
38.14
38.37
37.93
9,100
May 21, 2026
37.80
38.28
37.49
38.13
37.69
16,900
May 20, 2026
37.38
37.94
37.36
37.92
37.48
10,900
May 19, 2026
38.03
38.03
37.28
37.40
36.97
24,900
May 18, 2026
38.31
38.55
38.19
38.28
37.84
16,400
May 15, 2026
38.90
38.93
38.38
38.38
37.94
9,800
May 14, 2026
39.77
39.77
39.40
39.40
38.95
5,600
May 13, 2026
39.89
40.09
39.73
39.73
39.27
10,800
May 12, 2026
39.86
40.00
39.42
39.92
39.46
12,800
May 11, 2026
39.87
40.13
39.80
40.01
39.55
18,800
May 8, 2026
39.53
39.86
39.53
39.62
39.16
8,000
May 7, 2026
40.23
40.23
39.53
39.53
39.07
11,100
May 6, 2026
40.15
40.46
40.15
40.34
39.88
22,800
May 5, 2026
39.18
39.78
39.18
39.58
39.12
4,000
May 4, 2026
39.27
39.27
38.85
38.91
38.46
24,400
May 1, 2026
39.54
39.54
39.28
39.38
38.93
18,900
Apr 30, 2026
39.37
39.43
39.30
39.39
38.94
5,200
Apr 29, 2026
39.37
39.37
39.03
39.06
38.61
14,300
Apr 28, 2026
39.63
39.63
39.09
39.36
38.91
13,700
Apr 27, 2026
39.62
39.65
39.42
39.52
39.07
38,100
Apr 24, 2026
39.57
39.60
39.35
39.53
39.07
9,100
Apr 23, 2026
39.71
39.77
39.46
39.69
39.23
14,800
Apr 22, 2026
40.22
40.22
39.64
39.72
39.26
12,100
Apr 21, 2026
40.15
40.33
39.81
39.84
39.38
19,400
Apr 20, 2026
39.73
40.20
39.73
40.04
39.58
7,800
Apr 17, 2026
39.94
40.14
39.82
39.82
39.36
4,400
Apr 16, 2026
39.53
39.85
39.53
39.83
39.37
6,100
Apr 15, 2026
39.82
39.82
39.27
39.33
38.88
18,500
Apr 14, 2026
39.98
39.98
39.57
39.84
39.38
161,100
Apr 13, 2026
39.68
40.01
39.56
40.00
39.54
27,300
Apr 10, 2026
39.67
39.94
39.66
39.72
39.26
9,800
Apr 9, 2026
39.64
39.77
39.56
39.57
39.11
9,200
Apr 8, 2026
39.14
39.85
39.00
39.85
39.39
165,000
Apr 7, 2026
38.71
38.71
38.30
38.56
38.12
8,200
Apr 6, 2026
38.60
38.69
38.48
38.66
38.21
20,100
Apr 2, 2026
38.68
39.14
38.52
38.81
38.36
26,200
Apr 1, 2026
38.90
39.18
38.84
38.99
38.54
50,700
Mar 31, 2026
38.35
38.82
38.22
38.66
38.21
10,000
Mar 30, 2026
38.46
38.46
37.86
37.98
37.54
80,100
Mar 27, 2026
38.03
38.28
37.93
38.01
37.57
21,600
Mar 26, 2026
38.09
38.56
38.05
38.08
37.64
17,200
Mar 25, 2026
37.99
38.42
37.86
38.41
37.97
18,500
Mar 24, 2026
36.62
37.87
36.62
37.62
37.19
12,900
Mar 23, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
36.52
37.09
36.52
36.76
36.34
23,600
Mar 20, 2026
36.84
36.84
35.98
36.08
35.60
23,700
Mar 19, 2026
36.95
37.00
36.58
36.83
36.34
28,300
Mar 18, 2026
37.98
37.98
37.46
37.46
36.96
13,900
Mar 17, 2026
38.18
38.44
38.10
38.10
37.59
23,600
Mar 16, 2026
38.07
38.27
37.78
37.93
37.43
9,400
Mar 13, 2026
38.64
38.64
37.87
37.97
37.47
41,700
Mar 12, 2026
38.52
38.80
38.42
38.48
37.97
38,300
Mar 11, 2026
38.01
38.28
37.96
38.28
37.77
57,300
Mar 10, 2026
38.26
38.50
37.97
38.10
37.59
12,000
Mar 9, 2026
37.81
38.41
37.38
38.24
37.73
28,800
Mar 6, 2026
38.53
38.53
37.97
38.19
37.68
19,200
Mar 5, 2026
39.28
39.46
38.69
38.83
38.31
24,300
Mar 4, 2026
39.71
39.71
39.29
39.47
38.95
106,500
Mar 3, 2026
39.17
39.55
38.54
39.45
38.93
25,700
Mar 2, 2026
40.22
40.35
39.92
40.33
39.79
32,800
Feb 27, 2026
39.89
40.40
39.82
40.40
39.86
40,400
Feb 26, 2026
40.01
40.08
39.59
40.07
39.54
46,600
Feb 25, 2026
40.72
40.72
39.88
40.11
39.58
16,300
Feb 24, 2026
40.24
40.65
40.24
40.48
39.94
25,500
Feb 23, 2026
39.84
40.23
39.77
40.19
39.66
31,300
Feb 20, 2026
40.08
40.44
39.83
40.28
39.74
21,600
Feb 19, 2026
40.24
40.58
39.93
40.25
39.71
13,500
Feb 18, 2026
40.40
40.65
40.37
40.46
39.92
20,600
Feb 17, 2026
40.37
40.37
39.88
40.23
39.70
24,500
Feb 13, 2026
40.35
40.88
40.18
40.71
40.17
13,700
Feb 12, 2026
41.24
41.42
40.41
40.47
39.93
14,700
Feb 11, 2026
40.69
41.15
40.69
41.15
40.60
52,300
Feb 10, 2026
39.86
40.51
39.86
40.47
39.93
11,800
Feb 9, 2026
39.39
39.90
39.19
39.85
39.32
16,800
Feb 6, 2026
38.87
39.46
38.87
39.42
38.90
49,100
Feb 5, 2026
39.15
39.15
38.36
38.49
37.98
183,100
Feb 4, 2026
38.61
39.62
38.61
39.55
39.02
20,000
Feb 3, 2026
37.75
38.70
37.64
38.36
37.85
32,500
Feb 2, 2026
37.11
37.45
37.03
37.42
36.92
82,400
Jan 30, 2026
37.09
37.43
36.84
37.23
36.74
41,500
Jan 29, 2026
37.97
38.11
37.17
37.62
37.12
52,500
Jan 28, 2026
37.89
37.95
37.50
37.65
37.15
36,900
Jan 27, 2026
37.73
37.92
37.68
37.81
37.31
16,900
Jan 26, 2026
38.16
38.16
37.84
37.85
37.35
26,100
Jan 23, 2026
37.44
37.89
37.44
37.89
37.39
33,000
Jan 22, 2026
37.47
37.74
37.41
37.47
36.97
34,800
Jan 21, 2026
36.83
37.40
36.83
37.34
36.84
208,100
Jan 20, 2026
36.46
36.64
36.28
36.42
35.94
214,800
Jan 16, 2026
36.79
36.80
36.61
36.80
36.31
12,700
Jan 15, 2026
36.69
37.22
36.69
37.08
36.59
15,200
Jan 14, 2026
36.80
37.18
36.80
36.97
36.48
60,300
Jan 13, 2026
36.62
36.77
36.51
36.70
36.21
28,000
Jan 12, 2026
36.34
36.55
36.34
36.45
35.97
28,600
Jan 9, 2026
35.90
36.37
35.90
36.37
35.89
3,700
Jan 8, 2026
34.92
35.99
34.92
35.85
35.37
11,700
Jan 7, 2026
35.58
35.58
34.98
35.04
34.57
19,000
Jan 6, 2026
35.11
35.74
35.11
35.63
35.16
15,300
Jan 5, 2026
34.55
35.10
34.55
35.00
34.53
90,800
Jan 2, 2026
34.11
34.77
34.11
34.67
34.21
3,800
Dec 31, 2025
34.21
34.21
34.06
34.08
33.63
6,300
Dec 30, 2025
34.33
34.40
34.30
34.30
33.84
21,300
Dec 29, 2025
34.33
34.38
34.23
34.36
33.90
34,800
Dec 26, 2025
34.39
34.58
34.35
34.58
34.12
15,200
Dec 24, 2025
34.20
34.38
34.20
34.35
33.89
3,800
Dec 23, 2025
34.32
34.35
34.17
34.26
33.80
13,400
Dec 22, 2025
0.173
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
34.06
34.28
34.06
34.25
33.79
12,500
Dec 19, 2025
33.89
34.15
33.89
34.07
33.45
3,800
Dec 18, 2025
33.93
34.12
33.83
33.89
33.27
19,900
Dec 17, 2025
33.60
33.95
33.60
33.80
33.18
30,500
Dec 16, 2025
33.74
33.74
33.36
33.55
32.94
21,100
Dec 15, 2025
34.00
34.00
33.58
33.77
33.15
18,700
Dec 12, 2025
34.21
34.21
33.79
33.86
33.24
12,300
Dec 11, 2025
33.45
34.02
33.45
33.96
33.34
20,800
Dec 10, 2025
32.63
33.46
32.63
33.39
32.78
137,700
Dec 9, 2025
32.65
32.96
32.62
32.62
32.02
13,200
Dec 8, 2025
33.15
33.15
32.73
32.74
32.14
16,500
Dec 5, 2025
33.39
33.43
33.10
33.10
32.49
4,600
Dec 4, 2025
33.26
33.28
32.95
33.03
32.43
37,500
Dec 3, 2025
33.18
33.39
33.14
33.34
32.73
18,300
Dec 2, 2025
33.52
33.52
32.99
33.14
32.53
14,900
Dec 1, 2025
33.41
33.79
33.41
33.48
32.87
7,100
Nov 28, 2025
33.38
33.57
33.38
33.55
32.94
1,400
Nov 26, 2025
32.88
33.40
32.88
33.33
32.72
18,900
Nov 25, 2025
32.40
32.96
32.40
32.92
32.32
23,100
Nov 24, 2025
32.10
32.26
32.01
32.24
31.65
12,200
Nov 21, 2025
31.60
32.47
31.60
32.18
31.59
12,500
Nov 20, 2025
32.14
32.21
31.37
31.37
30.80
15,200
Nov 19, 2025
31.97
31.98
31.74
31.88
31.30
32,100
Nov 18, 2025
31.80
32.01
31.64
31.85
31.27
23,400
Nov 17, 2025
32.22
32.33
31.72
31.73
31.15
45,000
Nov 14, 2025
32.16
32.53
32.16
32.26
31.67
22,100
Nov 13, 2025
32.54
32.78
32.49
32.54
31.94
33,100
Nov 12, 2025
32.55
32.69
32.53
32.53
31.93
25,200
Nov 11, 2025
31.98
32.37
31.98
32.29
31.70
14,000
Nov 10, 2025
32.01
32.10
31.70
32.01
31.42
11,200
Nov 7, 2025
31.33
31.80
31.33
31.71
31.13
14,800
Nov 6, 2025
31.58
31.68
31.28
31.28
30.71
14,900
Nov 5, 2025
31.51
31.77
31.40
31.60
31.02
19,300
Nov 4, 2025
31.16
31.37
30.98
31.26
30.69
27,900
Nov 3, 2025
31.51
31.63
31.22
31.50
30.92
39,000
Oct 31, 2025
31.71
31.90
31.56
31.73
31.15
157,600
