Invesco Russell 1000 Equal Weight ETF (EQAL)
NYSEARCA: EQAL · Real-Time Price · USD
52.80
-0.24 (-0.46%)
Dec 31, 2025, 12:27 PM EST - Market open
EQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 53.10 | 53.20 | 53.03 | 53.04 | 53.04 | -0.06% | 20,516 |
| Dec 29, 2025 | 53.08 | 53.15 | 52.99 | 53.07 | 53.07 | -0.34% | 23,428 |
| Dec 26, 2025 | 53.25 | 53.25 | 53.04 | 53.25 | 53.25 | -0.02% | 22,839 |
| Dec 24, 2025 | 53.13 | 53.31 | 53.06 | 53.26 | 53.26 | 0.36% | 23,364 |
| Dec 23, 2025 | 53.18 | 53.18 | 52.95 | 53.07 | 53.07 | -0.30% | 17,747 |
| Dec 22, 2025 | 52.93 | 53.30 | 52.93 | 53.23 | 53.23 | 0.32% | 34,993 |
| Dec 19, 2025 | 52.70 | 53.20 | 52.70 | 53.06 | 52.81 | 0.63% | 25,052 |
| Dec 18, 2025 | 52.93 | 53.13 | 52.68 | 52.73 | 52.48 | 0.28% | 36,783 |
| Dec 17, 2025 | 52.78 | 53.09 | 52.57 | 52.58 | 52.34 | -0.13% | 42,451 |
| Dec 16, 2025 | 52.99 | 53.02 | 52.47 | 52.65 | 52.40 | -0.77% | 45,332 |
| Dec 15, 2025 | 53.49 | 53.49 | 52.92 | 53.06 | 52.81 | -0.21% | 28,425 |
| Dec 12, 2025 | 53.87 | 53.87 | 53.11 | 53.17 | 52.92 | -0.99% | 30,561 |
| Dec 11, 2025 | 53.26 | 53.72 | 53.26 | 53.70 | 53.45 | 0.83% | 22,758 |
| Dec 10, 2025 | 52.55 | 53.43 | 52.55 | 53.26 | 53.01 | 1.43% | 19,980 |
| Dec 9, 2025 | 52.51 | 52.87 | 52.51 | 52.51 | 52.27 | -0.06% | 45,634 |
| Dec 8, 2025 | 52.97 | 52.97 | 52.54 | 52.54 | 52.30 | -0.62% | 17,188 |
| Dec 5, 2025 | 52.85 | 53.14 | 52.85 | 52.87 | 52.62 | 0.15% | 16,075 |
| Dec 4, 2025 | 52.72 | 52.93 | 52.71 | 52.79 | 52.54 | 0.20% | 55,368 |
| Dec 3, 2025 | 52.42 | 52.72 | 52.42 | 52.69 | 52.44 | 0.72% | 13,527 |
| Dec 2, 2025 | 52.63 | 52.63 | 52.24 | 52.31 | 52.07 | -0.27% | 7,140 |
| Dec 1, 2025 | 52.48 | 52.82 | 52.44 | 52.45 | 52.21 | -0.53% | 20,142 |
| Nov 28, 2025 | 52.63 | 52.85 | 52.63 | 52.73 | 52.48 | 0.51% | 11,979 |
| Nov 26, 2025 | 52.17 | 52.69 | 52.17 | 52.46 | 52.22 | 0.85% | 19,364 |
| Nov 25, 2025 | 51.42 | 52.07 | 51.41 | 52.02 | 51.78 | 1.32% | 34,437 |
| Nov 24, 2025 | 50.98 | 51.36 | 50.83 | 51.34 | 51.10 | 0.84% | 10,019 |
| Nov 21, 2025 | 50.13 | 51.04 | 50.13 | 50.91 | 50.67 | 2.11% | 18,042 |
| Nov 20, 2025 | 51.18 | 51.33 | 49.86 | 49.86 | 49.63 | -1.64% | 23,886 |
| Nov 19, 2025 | 50.81 | 50.88 | 50.45 | 50.69 | 50.46 | -0.25% | 32,393 |
| Nov 18, 2025 | 50.52 | 50.93 | 50.36 | 50.82 | 50.58 | 0.37% | 15,271 |
| Nov 17, 2025 | 51.28 | 51.42 | 50.52 | 50.63 | 50.39 | -1.41% | 17,204 |
| Nov 14, 2025 | 50.93 | 51.65 | 50.93 | 51.35 | 51.11 | -0.14% | 23,587 |
| Nov 13, 2025 | 51.96 | 52.03 | 51.38 | 51.42 | 51.18 | -1.33% | 12,599 |
| Nov 12, 2025 | 52.17 | 52.38 | 52.12 | 52.12 | 51.87 | 0.09% | 6,993 |
| Nov 11, 2025 | 51.82 | 52.15 | 51.82 | 52.07 | 51.83 | 0.63% | 16,207 |
| Nov 10, 2025 | 51.83 | 51.88 | 51.45 | 51.75 | 51.51 | 0.69% | 25,061 |
| Nov 7, 2025 | 50.76 | 51.39 | 50.75 | 51.39 | 51.15 | 0.90% | 22,900 |
| Nov 6, 2025 | 51.34 | 51.49 | 50.94 | 50.94 | 50.70 | -0.88% | 21,790 |
| Nov 5, 2025 | 51.06 | 51.59 | 51.06 | 51.39 | 51.15 | 0.66% | 18,821 |
| Nov 4, 2025 | 50.97 | 51.25 | 50.92 | 51.05 | 50.81 | -0.99% | 20,006 |
| Nov 3, 2025 | 51.70 | 51.70 | 51.24 | 51.56 | 51.32 | -0.37% | 30,325 |
| Oct 31, 2025 | 51.40 | 51.80 | 51.40 | 51.75 | 51.51 | 0.60% | 23,362 |
| Oct 30, 2025 | 51.59 | 51.97 | 51.43 | 51.44 | 51.20 | -0.83% | 11,285 |
| Oct 29, 2025 | 52.37 | 52.41 | 51.80 | 51.87 | 51.63 | -1.11% | 16,794 |
| Oct 28, 2025 | 52.83 | 52.83 | 52.41 | 52.45 | 52.21 | -0.90% | 21,092 |
| Oct 27, 2025 | 52.98 | 52.98 | 52.78 | 52.92 | 52.68 | 0.54% | 18,370 |
| Oct 24, 2025 | 52.92 | 52.94 | 52.64 | 52.64 | 52.39 | 0.34% | 20,393 |
| Oct 23, 2025 | 52.28 | 52.56 | 52.16 | 52.46 | 52.22 | 0.78% | 26,124 |
| Oct 22, 2025 | 52.32 | 52.32 | 51.84 | 52.05 | 51.81 | -0.57% | 8,251 |
| Oct 21, 2025 | 52.29 | 52.54 | 52.16 | 52.35 | 52.11 | - | 24,364 |
| Oct 20, 2025 | 52.12 | 52.40 | 52.12 | 52.35 | 52.11 | 0.99% | 42,343 |