Invesco Russell 1000 Equal Weight ETF (EQAL) Historical Stock Data
45.90 ↓0.29 (-0.63%)
As of March 27, 2024, 3:53pm EST.
Historical Data
In the past 30 trading days, EQAL is up 0.10% a day on average. There have been 18 days where Invesco Russell 1000 Equal Weight ETF closed green and 12 days where EQAL closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-28 | 46.02 | 46.19 | ↑$0.17 (0.37%) | 46.02 | 46.21 | 15.77K |
2024-03-27 | 45.44 | 45.98 | ↑$0.54 (1.19%) | 45.44 | 45.98 | 21.89K |
2024-03-26 | 45.43 | 45.15 | ↓$0.28 (-0.62%) | 45.15 | 45.43 | 20.79K |
2024-03-25 | 45.31 | 45.26 | ↓$0.05 (-0.11%) | 45.26 | 45.40 | 27.31K |
2024-03-22 | 45.67 | 45.29 | ↓$0.38 (-0.83%) | 45.26 | 45.67 | 39.13K |
2024-03-21 | 45.49 | 45.61 | ↑$0.12 (0.26%) | 45.49 | 45.71 | 32.29K |
2024-03-20 | 44.80 | 45.32 | ↑$0.52 (1.16%) | 44.80 | 45.32 | 17.42K |
2024-03-19 | 44.53 | 44.81 | ↑$0.28 (0.63%) | 44.53 | 44.85 | 26.57K |
2024-03-18 | 44.65 | 44.60 | ↓$0.05 (-0.11%) | 44.50 | 44.77 | 32.56K |
2024-03-15 | 44.74 | 44.75 | ↑$0.01 (0.02%) | 44.63 | 44.87 | 30.54K |
2024-03-14 | 45.17 | 44.70 | ↓$0.47 (-1.04%) | 44.46 | 45.17 | 20.29K |
2024-03-13 | 45.13 | 45.20 | ↑$0.07 (0.16%) | 45.13 | 45.39 | 33.07K |
2024-03-12 | 45.16 | 45.09 | ↓$0.07 (-0.16%) | 44.86 | 45.18 | 15.72K |
2024-03-11 | 44.98 | 45.11 | ↑$0.13 (0.29%) | 44.85 | 45.14 | 23K |
2024-03-08 | 45.24 | 45.06 | ↓$0.18 (-0.40%) | 45.06 | 45.38 | 30.28K |
2024-03-07 | 44.94 | 45.05 | ↑$0.11 (0.24%) | 44.94 | 45.14 | 24.73K |
2024-03-06 | 44.81 | 44.75 | ↓$0.06 (-0.13%) | 44.69 | 44.90 | 14.23K |
2024-03-05 | 44.61 | 44.50 | ↓$0.11 (-0.24%) | 44.37 | 44.80 | 32.92K |
2024-03-04 | 44.67 | 44.75 | ↑$0.08 (0.18%) | 44.64 | 44.84 | 39.01K |
2024-03-01 | 44.45 | 44.66 | ↑$0.21 (0.47%) | 44.22 | 44.69 | 16.34K |
2024-02-29 | 44.41 | 44.41 | ↑$0.00 (0.00%) | 44.20 | 44.52 | 21.95K |
2024-02-28 | 44.05 | 44.15 | ↑$0.10 (0.23%) | 44.05 | 44.29 | 23.62K |
2024-02-27 | 44.10 | 44.22 | ↑$0.12 (0.27%) | 44.08 | 44.24 | 23.80K |
2024-02-26 | 44.09 | 43.96 | ↓$0.13 (-0.29%) | 43.95 | 44.24 | 33.89K |
2024-02-23 | 44.04 | 44.12 | ↑$0.08 (0.17%) | 43.95 | 44.19 | 35.21K |
2024-02-22 | 43.88 | 44.01 | ↑$0.13 (0.30%) | 43.82 | 44.06 | 41.20K |
2024-02-21 | 43.60 | 43.73 | ↑$0.13 (0.30%) | 43.50 | 43.73 | 24.27K |
2024-02-20 | 43.66 | 43.64 | ↓$0.02 (-0.05%) | 43.58 | 43.73 | 33.63K |
2024-02-16 | 43.97 | 43.93 | ↓$0.04 (-0.09%) | 43.79 | 44.21 | 19.29K |
2024-02-15 | 43.71 | 44.13 | ↑$0.42 (0.96%) | 43.71 | 44.14 | 31.67K |
Create an account or log in to view more rows.
$EQAL Come on.. Let it fall.. buy later bulls
$EQAL wow. The volume is so low today. Unreal
$EQAL it's true....
$EQAL Here we go!!!
$EQAL This week or next…huge pop.
$EQAL I like green candles on my birthday cake
$EQAL is it time?
$EQAL Guys when can we expect that 30% drop?
$EQAL Let’s get it
$EQAL already bouncing back.