Invesco Russell 1000 Equal Weight ETF (EQAL)
NYSEARCA: EQAL · Real-Time Price · USD
52.37
-0.08 (-0.15%)
Dec 2, 2025, 12:28 PM EST - Market open
EQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 52.63 | 52.63 | 52.32 | 52.24 | - | -0.39% | 3,927 |
| Dec 1, 2025 | 52.48 | 52.82 | 52.44 | 52.45 | 52.45 | -0.53% | 20,142 |
| Nov 28, 2025 | 52.63 | 52.85 | 52.63 | 52.73 | 52.73 | 0.51% | 11,979 |
| Nov 26, 2025 | 52.17 | 52.69 | 52.17 | 52.46 | 52.46 | 0.85% | 19,364 |
| Nov 25, 2025 | 51.42 | 52.07 | 51.41 | 52.02 | 52.02 | 1.32% | 34,437 |
| Nov 24, 2025 | 50.98 | 51.36 | 50.83 | 51.34 | 51.34 | 0.84% | 10,019 |
| Nov 21, 2025 | 50.13 | 51.04 | 50.13 | 50.91 | 50.91 | 2.11% | 18,042 |
| Nov 20, 2025 | 51.18 | 51.33 | 49.86 | 49.86 | 49.86 | -1.64% | 23,886 |
| Nov 19, 2025 | 50.81 | 50.88 | 50.45 | 50.69 | 50.69 | -0.25% | 32,393 |
| Nov 18, 2025 | 50.52 | 50.93 | 50.36 | 50.82 | 50.82 | 0.37% | 15,271 |
| Nov 17, 2025 | 51.28 | 51.42 | 50.52 | 50.63 | 50.63 | -1.41% | 17,204 |
| Nov 14, 2025 | 50.93 | 51.65 | 50.93 | 51.35 | 51.35 | -0.14% | 23,587 |
| Nov 13, 2025 | 51.96 | 52.03 | 51.38 | 51.42 | 51.42 | -1.33% | 12,599 |
| Nov 12, 2025 | 52.17 | 52.38 | 52.12 | 52.12 | 52.12 | 0.09% | 6,993 |
| Nov 11, 2025 | 51.82 | 52.15 | 51.82 | 52.07 | 52.07 | 0.63% | 16,207 |
| Nov 10, 2025 | 51.83 | 51.88 | 51.45 | 51.75 | 51.75 | 0.69% | 25,061 |
| Nov 7, 2025 | 50.76 | 51.39 | 50.75 | 51.39 | 51.39 | 0.90% | 22,900 |
| Nov 6, 2025 | 51.34 | 51.49 | 50.94 | 50.94 | 50.94 | -0.88% | 21,790 |
| Nov 5, 2025 | 51.06 | 51.59 | 51.06 | 51.39 | 51.39 | 0.66% | 18,821 |
| Nov 4, 2025 | 50.97 | 51.25 | 50.92 | 51.05 | 51.05 | -0.99% | 20,006 |
| Nov 3, 2025 | 51.70 | 51.70 | 51.24 | 51.56 | 51.56 | -0.37% | 30,325 |
| Oct 31, 2025 | 51.40 | 51.80 | 51.40 | 51.75 | 51.75 | 0.60% | 23,362 |
| Oct 30, 2025 | 51.59 | 51.97 | 51.43 | 51.44 | 51.44 | -0.83% | 11,285 |
| Oct 29, 2025 | 52.37 | 52.41 | 51.80 | 51.87 | 51.87 | -1.11% | 16,794 |
| Oct 28, 2025 | 52.83 | 52.83 | 52.41 | 52.45 | 52.45 | -0.90% | 21,092 |
| Oct 27, 2025 | 52.98 | 52.98 | 52.78 | 52.92 | 52.92 | 0.54% | 18,370 |
| Oct 24, 2025 | 52.92 | 52.94 | 52.64 | 52.64 | 52.64 | 0.34% | 20,393 |
| Oct 23, 2025 | 52.28 | 52.56 | 52.16 | 52.46 | 52.46 | 0.78% | 26,124 |
| Oct 22, 2025 | 52.32 | 52.32 | 51.84 | 52.05 | 52.05 | -0.57% | 8,251 |
| Oct 21, 2025 | 52.29 | 52.54 | 52.16 | 52.35 | 52.35 | - | 24,364 |
| Oct 20, 2025 | 52.12 | 52.40 | 52.12 | 52.35 | 52.35 | 0.99% | 42,343 |
| Oct 17, 2025 | 51.63 | 51.87 | 51.54 | 51.84 | 51.84 | 0.18% | 24,983 |
| Oct 16, 2025 | 52.42 | 52.46 | 51.60 | 51.74 | 51.74 | -0.99% | 19,640 |
| Oct 15, 2025 | 52.45 | 52.47 | 52.14 | 52.26 | 52.26 | 0.30% | 8,488 |
| Oct 14, 2025 | 51.29 | 52.30 | 51.29 | 52.10 | 52.10 | 0.76% | 21,783 |
| Oct 13, 2025 | 51.48 | 51.81 | 51.44 | 51.71 | 51.71 | 1.45% | 56,701 |
| Oct 10, 2025 | 52.35 | 52.35 | 50.97 | 50.97 | 50.97 | -2.45% | 24,744 |
| Oct 9, 2025 | 52.79 | 52.82 | 52.21 | 52.25 | 52.25 | -0.84% | 23,461 |
| Oct 8, 2025 | 52.62 | 52.76 | 52.47 | 52.69 | 52.69 | 0.64% | 28,676 |
| Oct 7, 2025 | 52.70 | 52.70 | 52.24 | 52.35 | 52.35 | -0.55% | 25,985 |
| Oct 6, 2025 | 52.91 | 52.91 | 52.62 | 52.64 | 52.64 | -0.02% | 56,944 |
| Oct 3, 2025 | 52.57 | 52.85 | 52.54 | 52.65 | 52.65 | 0.54% | 20,642 |
| Oct 2, 2025 | 52.32 | 52.43 | 52.16 | 52.37 | 52.37 | 0.15% | 7,449 |
| Oct 1, 2025 | 51.94 | 52.31 | 51.94 | 52.29 | 52.29 | 0.56% | 111,043 |
| Sep 30, 2025 | 51.81 | 52.01 | 51.57 | 52.00 | 52.00 | 0.25% | 16,725 |
| Sep 29, 2025 | 52.10 | 52.10 | 51.74 | 51.87 | 51.87 | 0.04% | 12,833 |
| Sep 26, 2025 | 51.51 | 51.89 | 51.47 | 51.85 | 51.85 | 0.96% | 23,879 |
| Sep 25, 2025 | 51.46 | 51.50 | 51.20 | 51.36 | 51.36 | -0.73% | 21,952 |
| Sep 24, 2025 | 51.98 | 52.01 | 51.73 | 51.74 | 51.74 | -0.30% | 11,449 |
| Sep 23, 2025 | 51.89 | 52.25 | 51.88 | 51.90 | 51.90 | 0.10% | 15,992 |