Invesco S&P 100 Equal Weight ETF (EQWL)
NYSEARCA: EQWL · Real-Time Price · USD
106.55
+1.05 (1.00%)
Nov 22, 2024, 4:00 PM EST - Market closed

EQWL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 2024105.75106.59105.75106.55106.551.00%43,474
Nov 21, 2024104.86105.92104.67105.50105.500.82%33,660
Nov 20, 2024104.60104.74103.95104.64104.64-0.29%95,052
Nov 19, 2024104.58104.99104.21104.94104.94-0.19%61,427
Nov 18, 2024104.89105.33104.70105.14105.140.51%144,338
Nov 15, 2024105.01105.14104.49104.61104.61-0.77%56,060
Nov 14, 2024106.27106.29105.27105.42105.42-0.62%89,651
Nov 13, 2024106.05106.24105.60106.08106.080.22%43,398
Nov 12, 2024106.70106.70105.60105.85105.85-0.79%52,206
Nov 11, 2024106.47106.97106.39106.69106.690.64%115,850
Nov 8, 2024105.58106.24105.45106.01106.010.63%58,675
Nov 7, 2024105.72105.72105.21105.35105.35-0.09%217,040
Nov 6, 2024105.52105.59104.73105.45105.452.60%47,114
Nov 5, 2024101.83102.77101.83102.77102.771.12%35,406
Nov 4, 2024101.98102.07101.40101.63101.63-0.33%195,361
Nov 1, 2024102.27102.63101.85101.97101.970.28%26,253
Oct 31, 2024102.20102.32101.64101.69101.69-0.60%26,956
Oct 30, 2024102.31102.77102.20102.30102.30-0.40%25,360
Oct 29, 2024102.74102.96102.47102.71102.71-0.45%25,225
Oct 28, 2024102.92103.30102.92103.17103.170.61%35,470
Oct 25, 2024103.40103.67102.48102.54102.54-0.56%110,157
Oct 24, 2024103.39103.40102.66103.11103.11-0.02%37,555
Oct 23, 2024103.28103.41102.63103.13103.13-0.43%35,869
Oct 22, 2024103.20103.69103.17103.58103.580.03%16,749
Oct 21, 2024104.22104.22103.27103.55103.55-0.68%45,050
Oct 18, 2024104.24104.37103.76104.26104.260.17%29,120
Oct 17, 2024104.65104.65104.07104.08104.08-0.01%39,771
Oct 16, 2024103.69104.27103.47104.09104.090.52%25,196
Oct 15, 2024103.95104.16103.37103.55103.55-0.20%38,771
Oct 14, 2024103.39103.91103.18103.76103.760.53%85,573
Oct 11, 2024102.61103.31102.36103.21103.210.81%238,224
Oct 10, 2024102.68102.71102.17102.38102.38-0.43%99,598
Oct 9, 2024101.94102.89101.94102.82102.820.87%39,360
Oct 8, 2024101.64102.05101.43101.93101.930.43%41,327
Oct 7, 2024102.05102.12101.24101.49101.49-0.74%27,257
Oct 4, 2024101.87102.25101.39102.25102.251.02%31,425
Oct 3, 2024101.34101.42100.88101.22101.22-0.36%31,050
Oct 2, 2024101.55101.91101.49101.59101.59-0.13%39,159
Oct 1, 2024102.09102.09101.31101.72101.72-0.59%51,201
Sep 30, 2024102.05102.32101.33102.32102.320.28%60,710
Sep 27, 2024102.07102.51101.93102.03102.030.22%80,962
Sep 26, 2024101.71101.86101.48101.81101.810.72%59,762
Sep 25, 2024101.74101.74101.00101.08101.08-0.45%35,415
Sep 24, 2024101.66101.73101.47101.54101.54-0.04%95,728
Sep 23, 2024101.40101.62101.13101.58101.58-0.04%58,515
Sep 20, 2024101.50101.74101.13101.62101.14-0.30%48,529
Sep 19, 2024102.01102.2499.00101.93101.451.30%44,977
Sep 18, 2024101.00101.45100.54100.62100.14-0.37%38,824
Sep 17, 2024101.28101.50100.57100.99100.51-0.07%35,073
Sep 16, 2024100.56101.12100.56101.06100.580.72%30,516
Sep 13, 202499.92100.9699.79100.3499.860.55%16,431
Sep 12, 202499.3999.8298.9499.7999.320.55%46,288
Sep 11, 202499.0099.3397.2799.2498.770.13%58,881
Sep 10, 202499.2999.2998.3899.1198.640.13%28,510
Sep 9, 202498.4799.2898.4598.9898.511.14%20,876
Sep 6, 202499.2299.3397.7897.8697.39-1.29%27,671
Sep 5, 202499.9399.9398.6299.1498.67-0.53%27,421
Sep 4, 202499.67100.2299.3999.6799.20-0.02%48,458
Sep 3, 2024100.37100.4399.3399.6999.22-1.15%48,891
Aug 30, 2024100.30101.0199.76100.85100.370.85%21,227
Aug 29, 2024100.17100.5099.54100.0099.520.46%25,633
Aug 28, 202499.89100.2299.1499.5499.07-0.43%31,468
Aug 27, 202499.86100.0299.6799.9799.490.06%28,999
Aug 26, 202499.82100.1699.6299.9199.430.21%43,861
Aug 23, 202499.1699.7699.0199.7099.230.99%39,958
Aug 22, 202499.2799.2998.3898.7298.25-0.30%30,767
Aug 21, 202499.1499.1498.7099.0298.550.40%25,139
Aug 20, 202498.6298.9598.5598.6398.16-0.25%27,357
Aug 19, 202498.2398.8898.1598.8898.410.85%22,332
Aug 16, 202497.3598.1697.3598.0597.580.31%20,842
Aug 15, 202497.5097.7997.2097.7597.291.37%52,425
Aug 14, 202496.1696.5796.0096.4395.970.31%27,190
Aug 13, 202495.1596.1395.1296.1395.671.60%98,037
Aug 12, 202495.1795.1994.4794.6294.17-0.55%41,768
Aug 9, 202494.9095.2594.4695.1494.690.16%50,965
Aug 8, 202493.7895.0293.7394.9994.531.87%180,509
Aug 7, 202494.6195.0693.2493.2492.80-0.62%43,211
Aug 6, 202493.5094.8793.2393.8293.380.81%88,454
Aug 5, 202493.1694.0092.8393.0792.63-2.59%50,824
Aug 2, 202496.4896.4894.8395.5495.09-1.78%39,087
Aug 1, 202498.4898.6296.7897.2796.81-1.00%28,278
Jul 31, 202498.3098.7998.0198.2597.780.77%38,714
Jul 30, 202497.3497.7297.1297.5097.040.25%23,837
Jul 29, 202497.4997.5196.9997.2696.790.04%122,336
Jul 26, 202496.6397.5896.6397.2296.761.55%49,833
Jul 25, 202495.8096.9295.7395.7495.28-0.12%125,217
Jul 24, 202496.2696.4495.7195.8595.40-0.93%25,067
Jul 23, 202497.1497.1496.7196.7596.29-0.40%40,376
Jul 22, 202497.0697.1596.5497.1496.680.53%35,994
Jul 19, 202497.3697.3696.5096.6396.17-0.88%23,255
Jul 18, 202498.2298.8597.2297.4897.02-0.86%41,011
Jul 17, 202497.8498.5797.8498.3297.850.10%69,929
Jul 16, 202497.2798.2297.0798.2297.751.34%66,011
Jul 15, 202496.9597.4196.8696.9396.460.21%44,157
Jul 12, 202496.2897.1696.1996.7296.260.66%36,232
Jul 11, 202495.9796.3395.8596.0995.630.34%55,509
Jul 10, 202495.0395.7995.0195.7695.300.69%64,584
Jul 9, 202495.1395.4394.8795.1094.650.04%39,054
Jul 8, 202495.2995.4794.8495.0694.610.01%43,194
Jul 5, 202495.0095.0994.6195.0594.600.26%41,886