Russell Equity Income ETF (EQIN) Historical Stock Data
48.01 ↑0.22 (0.46%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQIN is down -0.02% a day on average. There have been 16 days where Russell Equity Income ETF closed green and 14 days where EQIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 47.83 | 48.01 | ↑$0.18 (0.38%) | 47.83 | 48.03 | 3.18K |
| 2025-12-23 | 47.65 | 47.79 | ↑$0.14 (0.29%) | 47.65 | 47.86 | 20.92K |
| 2025-12-22 | 47.44 | 47.72 | ↑$0.28 (0.59%) | 47.44 | 47.74 | 9.18K |
| 2025-12-19 | 47.25 | 47.37 | ↑$0.12 (0.25%) | 47.25 | 47.56 | 17.99K |
| 2025-12-18 | 47.67 | 47.35 | ↓$0.32 (-0.67%) | 47.24 | 47.72 | 17.02K |
| 2025-12-17 | 47.87 | 47.76 | ↓$0.11 (-0.23%) | 47.69 | 47.99 | 18.05K |
| 2025-12-16 | 48.30 | 47.80 | ↓$0.50 (-1.04%) | 47.70 | 48.30 | 15.37K |
| 2025-12-15 | 48.19 | 48.29 | ↑$0.10 (0.21%) | 48.10 | 48.32 | 36.50K |
| 2025-12-12 | 48.37 | 48.14 | ↓$0.23 (-0.48%) | 48.04 | 48.37 | 14.24K |
| 2025-12-11 | 47.62 | 48.16 | ↑$0.54 (1.13%) | 47.62 | 48.17 | 10.20K |
| 2025-12-10 | 47.07 | 47.57 | ↑$0.50 (1.06%) | 46.99 | 47.68 | 24.84K |
| 2025-12-09 | 47.15 | 46.91 | ↓$0.24 (-0.50%) | 46.91 | 47.33 | 11.38K |
| 2025-12-08 | 47.20 | 47.02 | ↓$0.18 (-0.39%) | 46.99 | 47.24 | 13.79K |
| 2025-12-05 | 47.27 | 47.25 | ↓$0.02 (-0.04%) | 47.25 | 47.54 | 9.64K |
| 2025-12-04 | 47.29 | 47.37 | ↑$0.08 (0.17%) | 47.24 | 47.46 | 15.31K |
| 2025-12-03 | 46.87 | 46.99 | ↑$0.12 (0.26%) | 46.87 | 47.38 | 21.44K |
| 2025-12-02 | 46.88 | 46.74 | ↓$0.14 (-0.30%) | 46.65 | 46.91 | 20.47K |
| 2025-12-01 | 47.13 | 46.90 | ↓$0.23 (-0.48%) | 46.81 | 47.19 | 15.90K |
| 2025-11-28 | 47.05 | 47.13 | ↑$0.08 (0.17%) | 47.00 | 47.19 | 5.90K |
| 2025-11-26 | 46.52 | 46.80 | ↑$0.28 (0.60%) | 46.52 | 47.02 | 39.89K |
| 2025-11-25 | 45.97 | 46.42 | ↑$0.45 (0.98%) | 45.97 | 46.51 | 21.83K |
| 2025-11-24 | 46.04 | 45.88 | ↓$0.16 (-0.35%) | 45.86 | 46.08 | 19.31K |
| 2025-11-21 | 45.54 | 45.95 | ↑$0.41 (0.90%) | 45.43 | 46.17 | 17.31K |
| 2025-11-20 | 46.08 | 45.33 | ↓$0.75 (-1.63%) | 45.33 | 46.29 | 27.91K |
| 2025-11-19 | 45.66 | 45.64 | ↓$0.02 (-0.04%) | 45.54 | 45.80 | 17.46K |
| 2025-11-18 | 45.71 | 45.74 | ↑$0.03 (0.06%) | 45.54 | 45.97 | 18.02K |
| 2025-11-17 | 46.41 | 45.81 | ↓$0.60 (-1.29%) | 45.77 | 46.45 | 17.04K |
| 2025-11-14 | 46.31 | 46.49 | ↑$0.18 (0.39%) | 46.27 | 46.63 | 13.92K |
| 2025-11-13 | 47.02 | 46.61 | ↓$0.41 (-0.87%) | 46.55 | 47.11 | 29.14K |
| 2025-11-12 | 46.91 | 47.05 | ↑$0.14 (0.30%) | 46.91 | 47.31 | 48.33K |
Create an account or log in to view more rows.
$EQIN It’s that TIME!! To Double down!
$EQIN let’s go baby!
$EQIN let’s go down baby 😉
$EQIN come to papa
$EQIN the trend is your friend
until the end.
$EQIN added
$EQIN peak frustration
$EQIN to the moon!!! lfG
$EQIN choo choo
$EQIN id rather have a dip then rip than a gap and crap