Invesco Russell 1000 Equal Weight ETF (EQAL)
NYSEARCA: EQAL · Real-Time Price · USD
46.84
+0.02 (0.03%)
At close: May 9, 2025, 4:00 PM
46.84
0.00 (0.00%)
After-hours: May 9, 2025, 8:00 PM EDT
EQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 47.04 | 47.04 | 46.77 | 46.84 | 46.84 | 0.03% | 50,403 |
| May 8, 2025 | 46.66 | 47.23 | 46.57 | 46.82 | 46.82 | 1.08% | 15,695 |
| May 7, 2025 | 46.24 | 46.41 | 46.07 | 46.32 | 46.32 | 0.32% | 8,478 |
| May 6, 2025 | 46.11 | 46.45 | 46.02 | 46.17 | 46.17 | -0.56% | 31,480 |
| May 5, 2025 | 46.31 | 46.71 | 46.27 | 46.43 | 46.43 | -0.49% | 34,583 |
| May 2, 2025 | 46.49 | 46.73 | 46.24 | 46.66 | 46.66 | 1.66% | 243,547 |
| May 1, 2025 | 46.06 | 46.40 | 45.90 | 45.90 | 45.90 | -0.04% | 116,361 |
| Apr 30, 2025 | 45.48 | 45.92 | 45.01 | 45.92 | 45.92 | -0.13% | 87,400 |
| Apr 29, 2025 | 45.65 | 46.09 | 45.56 | 45.98 | 45.98 | 0.55% | 75,430 |
| Apr 28, 2025 | 45.59 | 45.91 | 45.36 | 45.73 | 45.73 | 0.35% | 19,270 |
| Apr 25, 2025 | 45.42 | 45.57 | 45.18 | 45.57 | 45.57 | 0.02% | 20,549 |
| Apr 24, 2025 | 44.81 | 45.62 | 44.81 | 45.56 | 45.56 | 1.81% | 118,070 |
| Apr 23, 2025 | 45.24 | 45.71 | 44.65 | 44.75 | 44.75 | 1.02% | 30,226 |
| Apr 22, 2025 | 43.77 | 44.45 | 43.77 | 44.30 | 44.30 | 2.29% | 66,707 |
| Apr 21, 2025 | 43.91 | 43.91 | 42.93 | 43.31 | 43.31 | -2.17% | 57,682 |
| Apr 17, 2025 | 43.99 | 44.57 | 43.99 | 44.27 | 44.27 | 0.89% | 23,725 |
| Apr 16, 2025 | 44.13 | 44.38 | 43.53 | 43.88 | 43.88 | -0.88% | 29,353 |
| Apr 15, 2025 | 44.39 | 44.80 | 44.22 | 44.27 | 44.27 | -0.34% | 25,335 |
| Apr 14, 2025 | 44.47 | 44.63 | 43.98 | 44.42 | 44.42 | 1.30% | 40,455 |
| Apr 11, 2025 | 43.00 | 43.90 | 42.67 | 43.85 | 43.85 | 1.60% | 20,636 |
| Apr 10, 2025 | 43.90 | 43.90 | 42.25 | 43.16 | 43.16 | -3.62% | 69,033 |
| Apr 9, 2025 | 41.00 | 44.96 | 40.97 | 44.78 | 44.78 | 8.22% | 56,694 |
| Apr 8, 2025 | 43.63 | 43.63 | 40.90 | 41.38 | 41.38 | -2.43% | 56,007 |
| Apr 7, 2025 | 41.60 | 43.89 | 40.85 | 42.41 | 42.41 | -0.82% | 298,897 |
| Apr 4, 2025 | 44.35 | 44.35 | 42.54 | 42.76 | 42.76 | -5.75% | 208,727 |
| Apr 3, 2025 | 46.30 | 46.62 | 45.32 | 45.37 | 45.37 | -5.28% | 48,685 |
| Apr 2, 2025 | 47.09 | 47.99 | 47.00 | 47.90 | 47.90 | 1.10% | 31,656 |
| Apr 1, 2025 | 47.25 | 47.53 | 46.87 | 47.38 | 47.38 | 0.25% | 57,014 |
| Mar 31, 2025 | 46.76 | 47.42 | 46.50 | 47.26 | 47.26 | 0.30% | 34,613 |
| Mar 28, 2025 | 47.80 | 47.80 | 47.00 | 47.12 | 47.12 | -1.46% | 24,685 |
| Mar 27, 2025 | 47.90 | 48.11 | 47.64 | 47.82 | 47.82 | -0.29% | 19,532 |
| Mar 26, 2025 | 48.21 | 48.28 | 47.90 | 47.96 | 47.96 | -0.44% | 116,376 |
| Mar 25, 2025 | 48.42 | 48.42 | 48.04 | 48.17 | 48.17 | -0.33% | 24,970 |
| Mar 24, 2025 | 47.91 | 48.35 | 47.91 | 48.33 | 48.33 | 1.40% | 36,111 |
| Mar 21, 2025 | 47.53 | 47.69 | 47.41 | 47.66 | 47.44 | -0.53% | 15,295 |
| Mar 20, 2025 | 47.91 | 48.17 | 47.86 | 47.92 | 47.69 | -0.24% | 21,187 |
| Mar 19, 2025 | 47.71 | 48.20 | 47.71 | 48.03 | 47.81 | 0.80% | 20,577 |
| Mar 18, 2025 | 47.77 | 47.80 | 47.50 | 47.65 | 47.43 | -0.54% | 18,589 |
| Mar 17, 2025 | 47.24 | 48.08 | 47.24 | 47.91 | 47.69 | 1.46% | 119,265 |
| Mar 14, 2025 | 46.68 | 47.26 | 46.60 | 47.22 | 47.00 | 2.03% | 143,924 |
| Mar 13, 2025 | 46.75 | 46.91 | 46.11 | 46.28 | 46.07 | -1.15% | 36,608 |
| Mar 12, 2025 | 47.19 | 47.26 | 46.55 | 46.82 | 46.60 | -0.17% | 26,222 |
| Mar 11, 2025 | 47.35 | 47.36 | 46.62 | 46.90 | 46.68 | -0.89% | 78,792 |
| Mar 10, 2025 | 47.73 | 47.99 | 47.00 | 47.32 | 47.10 | -1.72% | 24,276 |
| Mar 7, 2025 | 47.64 | 48.27 | 47.41 | 48.15 | 47.93 | 1.05% | 28,306 |
| Mar 6, 2025 | 47.87 | 48.13 | 47.49 | 47.65 | 47.43 | -1.35% | 18,371 |
| Mar 5, 2025 | 47.81 | 48.41 | 47.58 | 48.30 | 48.08 | 0.96% | 37,113 |
| Mar 4, 2025 | 48.23 | 48.48 | 47.59 | 47.84 | 47.62 | -1.34% | 41,257 |
| Mar 3, 2025 | 49.55 | 49.55 | 48.29 | 48.49 | 48.27 | -1.60% | 28,618 |
| Feb 28, 2025 | 48.81 | 49.30 | 48.70 | 49.28 | 49.05 | 0.98% | 17,285 |