EQWL - Invesco S&P 100 Equal Weight ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201961.2761.1661.1561.2061.201,586
Dec 12, 201960.4361.2660.4361.2661.262,700
Dec 11, 201960.5360.5860.5360.5860.58400
Dec 10, 201960.5460.5460.4360.4360.43600
Dec 09, 201960.6760.6760.6160.6160.61400
Dec 06, 201960.6160.7460.6160.6460.64900
Dec 05, 201959.8960.0459.8960.0460.041,000
Dec 04, 201960.0560.0559.9959.9959.991,000
Dec 03, 201959.3459.6159.3459.5559.557,800
Dec 02, 201960.1860.2160.0860.0860.082,500
Nov 29, 201960.7060.7060.5360.5360.53300
Nov 27, 201960.8760.8760.7560.7560.75300
Nov 26, 201960.5760.5760.3860.4860.483,100
Nov 25, 201960.3560.5060.3560.4460.441,900
Nov 22, 201960.0260.0260.0260.0260.02300
Nov 21, 201959.7959.9059.7959.8059.801,500
Nov 20, 201960.1160.1159.8359.8359.83900
Nov 19, 201960.0360.0359.9459.9959.991,400
Nov 18, 201960.2860.2859.9660.0960.092,100
Nov 15, 201960.0060.0760.0060.0760.07300
Nov 14, 201959.7159.7159.5859.7059.70900
Nov 13, 201959.7559.7559.7259.7259.72600
Nov 12, 201959.6660.1559.6659.8459.842,500
Nov 11, 201959.4259.8159.4259.7559.752,000
Nov 08, 201959.5759.8159.5759.8159.81800
Nov 07, 201959.8959.9159.5959.5959.592,000
Nov 06, 201959.3659.4459.3659.4359.431,100
Nov 05, 201959.3859.5459.3859.4659.461,000
Nov 04, 201959.4359.4559.4159.4159.41800
Nov 01, 201958.8558.9758.8458.9758.972,600
Oct 31, 201958.1358.2758.1358.2758.27400
Oct 30, 201958.4858.4858.4858.4858.48-
Oct 29, 201958.4058.4058.1958.1958.19300
Oct 28, 201958.4758.4758.2958.3058.301,400
Oct 25, 201957.8358.1257.8358.0458.042,400
Oct 24, 201957.7557.7557.5357.7357.732,000
Oct 23, 201957.5257.6857.5057.6857.685,000
Oct 22, 201957.7157.8757.6957.6957.69700
Oct 21, 201957.6657.6657.3057.4857.483,400
Oct 18, 201957.2457.2457.1157.2157.21800
Oct 17, 201957.4957.5056.9656.9656.961,900
Oct 16, 201957.1957.1957.1957.1957.19-
Oct 15, 201957.3757.3757.2957.2957.29400
Oct 14, 201956.7756.7756.7356.7356.73600
Oct 11, 201957.0757.2356.8256.8256.825,600
Oct 10, 201956.1656.1656.1656.1656.16-
Oct 09, 201955.5455.9055.5455.7755.778,800
Oct 08, 201955.6455.7355.3355.3355.33800
Oct 07, 201956.2656.2656.2656.2656.26-
Oct 04, 201956.1456.4056.1456.4056.402,600
Oct 03, 201954.8155.6054.8155.6055.602,200
Oct 02, 201955.7555.7555.2355.2355.23400
Oct 01, 201957.3557.3556.3456.3456.34700
Sep 30, 201957.2557.2557.1257.1657.16900
Sep 27, 201956.8056.8956.7856.8956.89700
Sep 26, 201956.8357.1556.8357.0457.04600
Sep 25, 201957.0857.2257.0857.2257.22400
Sep 24, 201957.4457.4556.8256.8856.88700
Sep 23, 201957.3357.5157.3357.4157.414,200
Sep 23, 20190.348 Dividend
Sep 20, 201957.8657.8657.8257.8257.47200
Sep 19, 201958.1158.2157.9257.9457.591,000
Sep 18, 201958.1158.1157.8057.9757.62900
Sep 17, 201957.7558.0657.7558.0657.712,100
Sep 16, 201957.7358.0357.7358.0357.68700
Sep 13, 201958.1458.3758.1458.2157.863,700
Sep 12, 201958.2758.3558.1758.1757.821,000
Sep 11, 201957.8158.0557.8158.0557.70800
Sep 10, 201957.4757.5857.4757.5857.23400
Sep 09, 201957.4857.5357.4857.5357.18200
Sep 06, 201957.1257.3257.1257.2756.931,300
Sep 05, 201957.2657.3857.2357.2356.891,000
Sep 04, 201956.0856.4756.0856.4756.13600
Sep 03, 201955.6855.7855.6855.7855.44500
Aug 30, 201956.5756.5756.1856.1855.84100
Aug 29, 201955.8756.0655.8556.0655.72800
Aug 28, 201954.6855.4354.6855.4155.08600
Aug 27, 201955.3755.4955.0255.0254.691,100
Aug 26, 201955.3555.3554.9955.0954.761,600
Aug 23, 201955.5656.0454.4554.4554.123,000
Aug 22, 201955.9856.3255.7356.1255.781,800
Aug 21, 201955.7756.0355.7756.0055.66600
Aug 20, 201955.7055.7055.5255.5255.19300
Aug 19, 201956.1556.1555.9556.0055.661,200
Aug 16, 201954.9255.3054.9255.3054.97500
Aug 15, 201954.7654.7654.2654.4554.12300
Aug 14, 201954.3854.4654.3854.4654.13500
Aug 13, 201955.4056.1555.4055.9655.623,900
Aug 12, 201955.8555.8555.2855.2854.95900
Aug 09, 201955.6655.9955.6655.9955.65400
Aug 08, 201956.1656.2956.1656.2955.95300
Aug 07, 201955.5555.5555.4355.4355.10200
Aug 06, 201955.1755.4355.1755.4355.10800
Aug 05, 201955.9055.9054.4854.8854.552,700
Aug 02, 201956.4956.4956.3856.3856.04600
Aug 01, 201957.6857.9556.7256.7556.411,500
Jul 31, 201957.8857.8857.0257.3857.031,800
Jul 30, 201957.8857.9657.8357.9157.561,200
Jul 29, 201958.1758.1758.0758.1357.781,000
Jul 26, 201958.1358.2258.1358.2257.87500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...