Invesco Russell 1000 Equal Weight ETF (EQAL)
NYSEARCA: EQAL · Real-Time Price · USD
51.90
-0.02 (-0.05%)
Sep 16, 2025, 4:00 PM EDT - Market closed
EQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 51.97 | 52.08 | 51.71 | 51.90 | 51.90 | -0.05% | 10,840 |
| Sep 15, 2025 | 52.12 | 52.21 | 51.92 | 51.92 | 51.92 | -0.11% | 11,881 |
| Sep 12, 2025 | 52.30 | 52.33 | 51.98 | 51.98 | 51.98 | -0.78% | 16,116 |
| Sep 11, 2025 | 51.76 | 52.42 | 51.76 | 52.39 | 52.39 | 1.37% | 19,079 |
| Sep 10, 2025 | 51.69 | 51.85 | 51.56 | 51.68 | 51.68 | 0.04% | 17,582 |
| Sep 9, 2025 | 51.82 | 51.82 | 51.55 | 51.66 | 51.66 | -0.34% | 21,381 |
| Sep 8, 2025 | 51.99 | 51.99 | 51.56 | 51.84 | 51.84 | -0.29% | 25,965 |
| Sep 5, 2025 | 51.99 | 52.26 | 51.68 | 51.99 | 51.99 | 0.41% | 11,923 |
| Sep 4, 2025 | 51.41 | 51.78 | 51.39 | 51.78 | 51.78 | 0.87% | 24,716 |
| Sep 3, 2025 | 51.37 | 51.51 | 51.14 | 51.33 | 51.33 | -0.28% | 23,004 |
| Sep 2, 2025 | 51.29 | 51.50 | 51.17 | 51.48 | 51.48 | -0.53% | 13,531 |
| Aug 29, 2025 | 51.80 | 51.96 | 51.66 | 51.75 | 51.75 | -0.12% | 33,471 |
| Aug 28, 2025 | 51.81 | 51.81 | 51.54 | 51.81 | 51.81 | 0.12% | 30,990 |
| Aug 27, 2025 | 51.39 | 51.82 | 51.39 | 51.75 | 51.75 | 0.54% | 19,834 |
| Aug 26, 2025 | 51.49 | 51.57 | 51.36 | 51.47 | 51.47 | 0.04% | 29,327 |
| Aug 25, 2025 | 51.65 | 51.65 | 51.43 | 51.45 | 51.45 | -0.48% | 219,227 |
| Aug 22, 2025 | 50.73 | 51.77 | 50.73 | 51.70 | 51.70 | 2.33% | 20,597 |
| Aug 21, 2025 | 50.42 | 50.60 | 50.33 | 50.52 | 50.52 | -0.22% | 32,526 |
| Aug 20, 2025 | 50.66 | 50.72 | 50.38 | 50.63 | 50.63 | -0.04% | 14,519 |
| Aug 19, 2025 | 50.56 | 50.94 | 50.54 | 50.65 | 50.65 | 0.09% | 28,712 |
| Aug 18, 2025 | 50.59 | 50.68 | 50.57 | 50.60 | 50.60 | 0.05% | 22,012 |
| Aug 15, 2025 | 50.71 | 50.78 | 50.51 | 50.58 | 50.58 | -0.22% | 25,804 |
| Aug 14, 2025 | 50.77 | 50.77 | 50.38 | 50.69 | 50.69 | -0.82% | 23,382 |
| Aug 13, 2025 | 50.57 | 51.11 | 50.57 | 51.11 | 51.11 | 1.53% | 14,358 |
| Aug 12, 2025 | 49.75 | 50.35 | 49.75 | 50.34 | 50.34 | 1.55% | 11,297 |
| Aug 11, 2025 | 49.86 | 49.98 | 49.51 | 49.57 | 49.57 | -0.38% | 22,284 |
| Aug 8, 2025 | 49.93 | 49.93 | 49.74 | 49.76 | 49.76 | 0.04% | 18,959 |
| Aug 7, 2025 | 50.11 | 50.11 | 49.58 | 49.74 | 49.74 | 0.12% | 28,623 |
| Aug 6, 2025 | 49.92 | 49.92 | 49.67 | 49.68 | 49.68 | -0.34% | 18,122 |
| Aug 5, 2025 | 49.99 | 49.99 | 49.61 | 49.85 | 49.85 | -0.14% | 26,208 |
| Aug 4, 2025 | 49.62 | 49.92 | 49.61 | 49.92 | 49.92 | 1.28% | 17,867 |
| 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 |