Invesco Russell 1000 Equal Weight ETF (EQAL)
NYSEARCA: EQAL · Real-Time Price · USD
47.60
-0.70 (-1.45%)
Mar 6, 2025, 2:13 PM EST - Market open
EQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2025 | 47.87 | 48.04 | 47.73 | 48.04 | - | -0.55% | 8,238 |
| Mar 5, 2025 | 47.81 | 48.41 | 47.58 | 48.30 | 48.30 | 0.96% | 37,113 |
| Mar 4, 2025 | 48.23 | 48.48 | 47.59 | 47.84 | 47.84 | -1.34% | 41,257 |
| Mar 3, 2025 | 49.55 | 49.55 | 48.29 | 48.49 | 48.49 | -1.60% | 28,618 |
| Feb 28, 2025 | 48.81 | 49.30 | 48.70 | 49.28 | 49.28 | 0.98% | 17,285 |
| Feb 27, 2025 | 49.32 | 49.43 | 48.77 | 48.80 | 48.80 | -0.85% | 25,690 |
| Feb 26, 2025 | 49.44 | 49.66 | 49.14 | 49.22 | 49.22 | -0.12% | 11,534 |
| Feb 25, 2025 | 49.39 | 49.49 | 49.02 | 49.28 | 49.28 | -0.36% | 23,115 |
| Feb 24, 2025 | 49.62 | 49.63 | 49.19 | 49.46 | 49.46 | 0.04% | 39,155 |
| Feb 21, 2025 | 50.36 | 50.36 | 49.33 | 49.44 | 49.44 | -1.63% | 16,072 |
| Feb 20, 2025 | 50.29 | 50.30 | 49.92 | 50.26 | 50.26 | -0.38% | 19,588 |
| Feb 19, 2025 | 50.35 | 50.47 | 50.27 | 50.45 | 50.45 | -0.12% | 21,307 |
| Feb 18, 2025 | 50.28 | 50.52 | 50.25 | 50.51 | 50.51 | 0.77% | 91,807 |
| Feb 14, 2025 | 50.29 | 50.43 | 50.10 | 50.13 | 50.13 | -0.02% | 42,392 |
| Feb 13, 2025 | 49.76 | 50.14 | 49.76 | 50.14 | 50.14 | 1.18% | 13,121 |
| Feb 12, 2025 | 49.38 | 49.64 | 49.38 | 49.55 | 49.55 | -0.64% | 12,329 |
| Feb 11, 2025 | 49.76 | 49.90 | 49.72 | 49.87 | 49.87 | -0.18% | 25,732 |
| Feb 10, 2025 | 50.12 | 50.12 | 49.81 | 49.96 | 49.96 | 0.39% | 18,424 |
| Feb 7, 2025 | 50.18 | 50.26 | 49.75 | 49.77 | 49.77 | -0.71% | 13,513 |
| Feb 6, 2025 | 50.43 | 50.43 | 49.86 | 50.12 | 50.12 | -0.10% | 25,048 |
| Feb 5, 2025 | 49.94 | 50.21 | 49.77 | 50.17 | 50.17 | 0.54% | 34,684 |
| Feb 4, 2025 | 49.66 | 49.91 | 49.66 | 49.90 | 49.90 | 0.52% | 22,146 |
| Feb 3, 2025 | 49.23 | 49.88 | 48.97 | 49.64 | 49.64 | -0.62% | 24,303 |
| Jan 31, 2025 | 50.43 | 50.53 | 49.95 | 49.95 | 49.95 | -0.70% | 21,009 |
| Jan 30, 2025 | 50.19 | 50.51 | 50.08 | 50.30 | 50.30 | 1.04% | 39,395 |
| Jan 29, 2025 | 50.02 | 50.11 | 49.72 | 49.78 | 49.78 | -0.36% | 16,204 |
| Jan 28, 2025 | 50.14 | 50.21 | 49.90 | 49.96 | 49.96 | -0.28% | 25,925 |
| Jan 27, 2025 | 49.98 | 50.27 | 49.91 | 50.10 | 50.10 | -0.65% | 71,520 |
| Jan 24, 2025 | 50.54 | 50.64 | 50.36 | 50.43 | 50.43 | -0.03% | 20,334 |
| Jan 23, 2025 | 50.28 | 50.44 | 50.03 | 50.44 | 50.44 | 0.50% | 18,386 |
| Jan 22, 2025 | 50.63 | 50.63 | 50.19 | 50.19 | 50.19 | -0.57% | 44,050 |
| Jan 21, 2025 | 50.25 | 50.51 | 50.24 | 50.48 | 50.48 | 1.10% | 24,670 |
| Jan 17, 2025 | 49.94 | 50.09 | 49.92 | 49.93 | 49.93 | 0.46% | 50,139 |
| Jan 16, 2025 | 49.38 | 49.75 | 49.28 | 49.70 | 49.70 | 0.85% | 31,111 |
| Jan 15, 2025 | 49.59 | 49.64 | 49.19 | 49.28 | 49.28 | 1.09% | 17,640 |
| Jan 14, 2025 | 48.59 | 48.86 | 48.44 | 48.75 | 48.75 | 0.83% | 14,713 |
| Jan 13, 2025 | 47.81 | 48.36 | 47.75 | 48.35 | 48.35 | 0.86% | 50,005 |
| Jan 10, 2025 | 48.28 | 48.28 | 47.89 | 47.94 | 47.94 | -1.32% | 30,417 |
| Jan 8, 2025 | 48.44 | 48.58 | 48.22 | 48.58 | 48.58 | -0.08% | 29,847 |
| Jan 7, 2025 | 48.97 | 49.14 | 48.46 | 48.62 | 48.62 | -0.43% | 34,276 |
| Jan 6, 2025 | 49.06 | 49.27 | 48.76 | 48.83 | 48.83 | 0.06% | 34,368 |
| Jan 3, 2025 | 48.51 | 48.87 | 48.34 | 48.80 | 48.80 | 0.93% | 25,870 |
| Jan 2, 2025 | 48.67 | 48.77 | 48.19 | 48.35 | 48.35 | 0.10% | 28,899 |
| Dec 31, 2024 | 48.33 | 48.53 | 48.18 | 48.30 | 48.30 | 0.21% | 55,659 |
| Dec 30, 2024 | 48.27 | 48.31 | 47.81 | 48.20 | 48.20 | -0.80% | 30,747 |
| Dec 27, 2024 | 48.76 | 48.84 | 48.35 | 48.59 | 48.59 | -0.78% | 24,492 |
| Dec 26, 2024 | 48.66 | 48.98 | 48.61 | 48.97 | 48.97 | 0.33% | 92,077 |
| Dec 24, 2024 | 48.51 | 48.81 | 48.47 | 48.81 | 48.81 | 0.64% | 16,463 |
| Dec 23, 2024 | 48.27 | 48.50 | 48.03 | 48.50 | 48.50 | -0.14% | 62,212 |
| Dec 20, 2024 | 47.82 | 48.95 | 47.80 | 48.57 | 48.36 | 1.17% | 27,104 |