Invesco Russell 1000 Equal Weight ETF (EQAL)
NYSEARCA: EQAL · Real-Time Price · USD
51.47
+0.02 (0.04%)
At close: Aug 26, 2025, 4:00 PM
51.47
0.00 (0.00%)
After-hours: Aug 26, 2025, 6:30 PM EDT
EQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 51.49 | 51.57 | 51.36 | 51.40 | - | -0.10% | 27,995 |
| 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 |
| Jul 7, 2025 | 50.07 | 50.22 | 49.56 | 49.79 | 49.79 | -0.94% | 28,192 |
| Jul 3, 2025 | 50.25 | 50.35 | 50.24 | 50.26 | 50.26 | 0.43% | 10,316 |
| Jul 2, 2025 | 49.81 | 50.05 | 49.66 | 50.05 | 50.05 | 0.67% | 27,965 |
| Jul 1, 2025 | 49.26 | 50.03 | 49.24 | 49.71 | 49.71 | 0.95% | 39,721 |
| Jun 30, 2025 | 49.28 | 49.30 | 49.11 | 49.24 | 49.24 | 0.26% | 181,014 |
| Jun 27, 2025 | 49.17 | 49.29 | 48.79 | 49.11 | 49.11 | 0.14% | 35,524 |
| Jun 26, 2025 | 48.72 | 49.04 | 48.72 | 49.04 | 49.04 | 1.20% | 92,851 |
| Jun 25, 2025 | 48.62 | 48.72 | 48.46 | 48.46 | 48.46 | -0.88% | 31,901 |
| Jun 24, 2025 | 48.62 | 48.96 | 48.56 | 48.89 | 48.89 | 0.99% | 34,143 |
| Jun 23, 2025 | 48.28 | 48.44 | 47.85 | 48.41 | 48.41 | 0.19% | 23,961 |
| Jun 20, 2025 | 48.50 | 48.57 | 48.25 | 48.32 | 48.11 | 0.10% | 36,690 |
| Jun 18, 2025 | 48.26 | 48.51 | 48.26 | 48.27 | 48.06 | 0.17% | 21,230 |
| Jun 17, 2025 | 48.42 | 48.54 | 48.18 | 48.19 | 47.98 | -0.85% | 9,480 |
| Jun 16, 2025 | 48.56 | 48.78 | 48.56 | 48.60 | 48.39 | 0.87% | 8,663 |