Invesco Russell 1000 Equal Weight ETF (EQAL)
NYSEARCA: EQAL · Real-Time Price · USD
49.29
-0.55 (-1.10%)
At close: Aug 1, 2025, 4:00 PM
49.29
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.46 | 49.50 | 48.86 | 49.29 | 49.29 | -1.10% | 9,465 |
| Jul 31, 2025 | 50.17 | 50.48 | 49.80 | 49.84 | 49.84 | -0.93% | 23,531 |
| Jul 30, 2025 | 50.74 | 50.79 | 50.10 | 50.31 | 50.31 | -0.75% | 13,091 |
| Jul 29, 2025 | 50.87 | 50.87 | 50.55 | 50.69 | 50.69 | -0.08% | 18,001 |
| Jul 28, 2025 | 51.06 | 51.06 | 50.71 | 50.73 | 50.73 | -0.51% | 41,529 |
| Jul 25, 2025 | 50.94 | 51.03 | 50.69 | 50.99 | 50.99 | 0.26% | 16,095 |
| Jul 24, 2025 | 51.16 | 51.19 | 50.86 | 50.86 | 50.86 | -0.70% | 21,652 |
| Jul 23, 2025 | 51.11 | 51.26 | 51.03 | 51.22 | 51.22 | 0.77% | 26,017 |
| Jul 22, 2025 | 50.23 | 50.88 | 50.23 | 50.83 | 50.83 | 1.36% | 37,817 |
| Jul 21, 2025 | 50.55 | 50.56 | 50.15 | 50.15 | 50.15 | -0.36% | 14,351 |
| Jul 18, 2025 | 50.51 | 50.51 | 50.23 | 50.33 | 50.33 | 0.06% | 23,863 |
| Jul 17, 2025 | 49.81 | 50.36 | 49.81 | 50.30 | 50.30 | 1.09% | 17,159 |
| Jul 16, 2025 | 49.74 | 49.78 | 49.14 | 49.76 | 49.76 | 0.46% | 13,274 |
| Jul 15, 2025 | 50.32 | 50.34 | 49.53 | 49.53 | 49.53 | -1.37% | 9,970 |
| Jul 14, 2025 | 50.11 | 50.24 | 50.00 | 50.22 | 50.22 | 0.18% | 17,965 |
| Jul 11, 2025 | 50.12 | 50.26 | 50.07 | 50.13 | 50.13 | -0.67% | 34,623 |
| Jul 10, 2025 | 50.27 | 50.62 | 50.13 | 50.47 | 50.47 | 0.66% | 17,193 |
| Jul 9, 2025 | 50.21 | 50.21 | 49.85 | 50.14 | 50.14 | 0.24% | 19,750 |
| Jul 8, 2025 | 49.97 | 50.19 | 49.87 | 50.02 | 50.02 | 0.46% | 41,787 |
| Jul 7, 2025 | 50.07 | 50.22 | 49.56 | 49.79 | 49.79 | -0.94% | 28,192 |
| Jul 3, 2025 | 50.25 | 50.35 | 50.24 | 50.26 | 50.26 | 0.43% | 10,316 |
| Jul 2, 2025 | 49.81 | 50.05 | 49.66 | 50.05 | 50.05 | 0.67% | 27,965 |
| Jul 1, 2025 | 49.26 | 50.03 | 49.24 | 49.71 | 49.71 | 0.95% | 39,721 |
| Jun 30, 2025 | 49.28 | 49.30 | 49.11 | 49.24 | 49.24 | 0.26% | 181,014 |
| Jun 27, 2025 | 49.17 | 49.29 | 48.79 | 49.11 | 49.11 | 0.14% | 35,524 |
| Jun 26, 2025 | 48.72 | 49.04 | 48.72 | 49.04 | 49.04 | 1.20% | 92,851 |
| Jun 25, 2025 | 48.62 | 48.72 | 48.46 | 48.46 | 48.46 | -0.88% | 31,901 |
| Jun 24, 2025 | 48.62 | 48.96 | 48.56 | 48.89 | 48.89 | 0.99% | 34,143 |
| Jun 23, 2025 | 48.28 | 48.44 | 47.85 | 48.41 | 48.41 | 0.19% | 23,961 |
| Jun 20, 2025 | 48.50 | 48.57 | 48.25 | 48.32 | 48.11 | 0.10% | 36,690 |
| Jun 18, 2025 | 48.26 | 48.51 | 48.26 | 48.27 | 48.06 | 0.17% | 21,230 |
| Jun 17, 2025 | 48.42 | 48.54 | 48.18 | 48.19 | 47.98 | -0.85% | 9,480 |
| Jun 16, 2025 | 48.56 | 48.78 | 48.56 | 48.60 | 48.39 | 0.87% | 8,663 |
| Jun 13, 2025 | 48.49 | 48.63 | 48.09 | 48.18 | 47.97 | -1.21% | 7,072 |
| Jun 12, 2025 | 48.52 | 48.78 | 48.52 | 48.77 | 48.56 | 0.18% | 17,588 |
| Jun 11, 2025 | 48.95 | 48.97 | 48.61 | 48.68 | 48.47 | -0.25% | 14,782 |
| Jun 10, 2025 | 48.75 | 48.87 | 48.69 | 48.80 | 48.59 | 0.58% | 10,790 |
| Jun 9, 2025 | 48.66 | 48.79 | 48.46 | 48.52 | 48.31 | 0.14% | 27,503 |
| Jun 6, 2025 | 48.34 | 48.51 | 48.27 | 48.45 | 48.24 | 0.95% | 9,240 |
| Jun 5, 2025 | 48.23 | 48.31 | 47.94 | 48.00 | 47.79 | -0.22% | 11,757 |
| Jun 4, 2025 | 48.24 | 48.38 | 48.10 | 48.10 | 47.89 | -0.29% | 6,399 |
| Jun 3, 2025 | 47.74 | 48.26 | 47.74 | 48.24 | 48.03 | 1.07% | 10,485 |
| Jun 2, 2025 | 47.68 | 47.74 | 47.26 | 47.73 | 47.52 | 0.06% | 22,318 |
| May 30, 2025 | 47.55 | 47.78 | 47.35 | 47.70 | 47.50 | -0.06% | 49,610 |
| May 29, 2025 | 47.87 | 47.87 | 47.40 | 47.73 | 47.52 | 0.21% | 53,606 |
| May 28, 2025 | 48.07 | 48.07 | 47.63 | 47.63 | 47.43 | -0.87% | 17,816 |
| May 27, 2025 | 47.83 | 48.08 | 47.57 | 48.05 | 47.84 | 1.78% | 24,686 |
| May 23, 2025 | 46.78 | 47.33 | 46.78 | 47.21 | 47.01 | -0.19% | 46,521 |
| May 22, 2025 | 47.36 | 47.51 | 47.05 | 47.30 | 47.10 | -0.27% | 83,655 |
| May 21, 2025 | 48.24 | 48.24 | 47.37 | 47.43 | 47.23 | -2.32% | 12,573 |