Invesco S&P 100 Equal Weight ETF (EQWL)
NYSEARCA: EQWL · Real-Time Price · USD
101.43
-0.76 (-0.74%)
Mar 13, 2025, 4:00 PM EDT - Market closed
EQWL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 102.29 | 102.59 | 101.11 | 101.43 | 101.43 | -0.74% | 51,529 |
| Mar 12, 2025 | 102.87 | 102.91 | 101.43 | 102.19 | 102.19 | -0.27% | 83,188 |
| Mar 11, 2025 | 103.51 | 103.57 | 101.78 | 102.47 | 102.47 | -1.53% | 106,799 |
| Mar 10, 2025 | 104.52 | 105.06 | 103.05 | 104.06 | 104.06 | -1.62% | 151,480 |
| Mar 7, 2025 | 104.38 | 105.77 | 104.11 | 105.77 | 105.77 | 0.88% | 72,718 |
| Mar 6, 2025 | 104.91 | 105.44 | 104.17 | 104.85 | 104.85 | -0.95% | 70,965 |
| Mar 5, 2025 | 104.79 | 106.08 | 104.44 | 105.86 | 105.86 | 1.06% | 55,974 |
| Mar 4, 2025 | 106.38 | 106.38 | 104.42 | 104.75 | 104.75 | -2.05% | 228,064 |
| Mar 3, 2025 | 108.00 | 108.44 | 106.26 | 106.94 | 106.94 | -0.85% | 61,402 |
| Feb 28, 2025 | 106.57 | 107.87 | 106.00 | 107.86 | 107.86 | 1.51% | 60,062 |
| Feb 27, 2025 | 106.89 | 107.44 | 106.13 | 106.26 | 106.26 | -0.42% | 87,139 |
| Feb 26, 2025 | 107.40 | 107.51 | 106.35 | 106.71 | 106.71 | -0.36% | 88,792 |
| Feb 25, 2025 | 107.23 | 107.50 | 106.51 | 107.10 | 107.10 | -0.01% | 59,976 |
| Feb 24, 2025 | 107.15 | 107.51 | 106.77 | 107.11 | 107.11 | 0.22% | 176,302 |
| Feb 21, 2025 | 108.05 | 108.05 | 106.69 | 106.88 | 106.88 | -1.09% | 48,348 |
| Feb 20, 2025 | 108.10 | 108.11 | 107.30 | 108.06 | 108.06 | -0.20% | 90,120 |
| Feb 19, 2025 | 107.69 | 108.28 | 107.56 | 108.28 | 108.28 | 0.33% | 83,183 |
| Feb 18, 2025 | 107.48 | 107.92 | 107.27 | 107.92 | 107.92 | 0.56% | 72,178 |
| Feb 14, 2025 | 107.65 | 107.81 | 107.19 | 107.32 | 107.32 | -0.15% | 45,917 |
| Feb 13, 2025 | 107.06 | 107.54 | 106.88 | 107.48 | 107.48 | 0.66% | 41,495 |
| Feb 12, 2025 | 106.00 | 107.21 | 105.99 | 106.77 | 106.77 | 0.15% | 73,105 |
| Feb 11, 2025 | 105.87 | 106.78 | 105.87 | 106.61 | 106.61 | 0.37% | 79,606 |
| Feb 10, 2025 | 106.26 | 106.26 | 105.65 | 106.22 | 106.22 | 0.43% | 67,013 |
| Feb 7, 2025 | 106.74 | 106.74 | 105.56 | 105.77 | 105.77 | -0.73% | 79,416 |
| Feb 6, 2025 | 106.82 | 106.82 | 106.04 | 106.55 | 106.55 | 0.06% | 57,408 |
| Feb 5, 2025 | 106.15 | 106.51 | 105.66 | 106.49 | 106.49 | 0.48% | 50,399 |
| Feb 4, 2025 | 105.69 | 106.09 | 105.59 | 105.98 | 105.98 | 0.09% | 56,320 |
| Feb 3, 2025 | 104.82 | 106.25 | 104.69 | 105.89 | 105.89 | -0.49% | 136,268 |
| Jan 31, 2025 | 107.19 | 107.46 | 106.28 | 106.41 | 106.41 | -0.63% | 70,779 |
| Jan 30, 2025 | 106.76 | 107.34 | 106.50 | 107.09 | 107.09 | 0.74% | 60,515 |
| Jan 29, 2025 | 106.61 | 106.90 | 106.09 | 106.30 | 106.30 | -0.22% | 44,780 |
| Jan 28, 2025 | 107.13 | 107.13 | 106.47 | 106.53 | 106.53 | -0.55% | 58,045 |
| Jan 27, 2025 | 105.68 | 107.20 | 105.68 | 107.12 | 107.12 | 0.65% | 61,765 |
| Jan 24, 2025 | 106.45 | 106.68 | 106.25 | 106.43 | 106.43 | -0.09% | 56,979 |
| Jan 23, 2025 | 105.69 | 106.53 | 105.66 | 106.53 | 106.53 | 1.03% | 41,119 |
| Jan 22, 2025 | 105.91 | 105.91 | 105.39 | 105.44 | 105.44 | -0.22% | 110,828 |
| Jan 21, 2025 | 105.01 | 105.67 | 104.99 | 105.67 | 105.67 | 1.18% | 57,137 |
| Jan 17, 2025 | 104.38 | 104.60 | 103.89 | 104.44 | 104.44 | 0.88% | 108,986 |
| Jan 16, 2025 | 103.18 | 103.63 | 102.92 | 103.53 | 103.53 | 0.31% | 111,958 |
| Jan 15, 2025 | 103.13 | 103.41 | 102.86 | 103.21 | 103.21 | 1.30% | 24,229 |
| Jan 14, 2025 | 101.84 | 101.89 | 101.07 | 101.89 | 101.89 | 0.50% | 50,500 |
| Jan 13, 2025 | 100.32 | 101.38 | 100.32 | 101.38 | 101.38 | 0.82% | 33,679 |
| Jan 10, 2025 | 101.45 | 101.61 | 100.39 | 100.56 | 100.56 | -1.62% | 105,255 |
| Jan 8, 2025 | 102.02 | 102.22 | 101.45 | 102.22 | 102.22 | 0.04% | 27,000 |
| Jan 7, 2025 | 102.96 | 103.08 | 101.91 | 102.18 | 102.18 | -0.32% | 39,503 |
| Jan 6, 2025 | 103.18 | 103.47 | 102.36 | 102.51 | 102.51 | -0.19% | 46,714 |
| Jan 3, 2025 | 102.42 | 102.87 | 101.93 | 102.70 | 102.70 | 0.73% | 53,838 |
| Jan 2, 2025 | 102.82 | 102.98 | 101.45 | 101.96 | 101.96 | -0.31% | 44,674 |
| Dec 31, 2024 | 102.47 | 102.67 | 101.82 | 102.28 | 102.28 | 0.13% | 64,414 |
| Dec 30, 2024 | 102.42 | 102.53 | 101.52 | 102.15 | 102.15 | -1.17% | 67,032 |