U.S. Markets closed

Invesco S&P 100 Equal Weight ETF (EQWL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
67.24-0.11 (-0.17%)
At close: 11:18AM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 202067.2167.2467.2167.2467.24500
Nov 25, 202067.2567.3667.2467.3667.361,800
Nov 24, 202067.3767.6967.3767.6967.692,200
Nov 23, 202065.9466.1365.9466.1366.13600
Nov 20, 202065.1765.1865.1765.1865.18600
Nov 19, 202065.2065.5065.2065.5065.50900
Nov 18, 202065.9566.2265.3465.3465.342,600
Nov 17, 202065.4565.9065.4565.8965.892,200
Nov 16, 202066.0566.0965.7366.0266.021,100
Nov 13, 202065.0065.0164.9564.9564.95900
Nov 12, 202064.0864.1263.6063.7063.701,900
Nov 11, 202064.5064.6864.5064.5764.571,000
Nov 10, 202064.4264.5764.0064.5164.511,900
Nov 09, 202064.0665.0064.0664.0864.089,000
Nov 06, 202062.2562.2562.0362.0362.03900
Nov 05, 202062.4362.4462.1462.2462.241,200
Nov 04, 202060.3761.1660.3761.1661.16500
Nov 03, 202060.3660.3660.3660.3660.36300
Nov 02, 202058.8859.3458.8659.2659.261,200
Oct 30, 202058.0658.3357.7258.1958.193,500
Oct 29, 202058.3658.9458.3458.7658.762,900
Oct 28, 202058.6558.7858.0758.0758.071,700
Oct 27, 202060.4160.5060.0260.0260.02900
Oct 26, 202061.0561.0560.3160.5860.58700
Oct 23, 202061.9961.9961.8561.9061.902,200
Oct 22, 202061.1961.9061.1961.9061.901,100
Oct 21, 202061.5761.5761.3461.3461.34300
Oct 20, 202061.7661.7661.7061.7061.70700
Oct 19, 202062.8362.8361.2961.2961.291,700
Oct 16, 202062.2562.2562.2562.2562.25200
Oct 15, 202061.7062.0161.7062.0162.011,600
Oct 14, 202062.5062.5062.0462.0462.041,200
Oct 13, 202062.3862.4062.1862.4062.401,000
Oct 12, 202062.7862.9362.7862.7962.791,600
Oct 09, 202062.2862.2862.1062.1262.1226,400
Oct 08, 202061.6861.9161.6861.9161.911,100
Oct 07, 202060.8261.2660.8261.2661.26700
Oct 06, 202060.9561.1560.0260.1460.141,500
Oct 05, 202060.5660.7860.5660.7860.78500
Oct 02, 202058.6059.9158.6059.7959.791,700
Oct 01, 202059.8960.0059.8559.9059.901,700
Sep 30, 202059.6359.9059.5559.9059.901,000
Sep 29, 202059.0359.2559.0359.2559.251,100
Sep 28, 202059.1259.9259.1259.6259.623,300
Sep 25, 202058.4358.7058.4358.7058.701,900
Sep 24, 202058.4958.5058.0858.0858.08800
Sep 23, 202059.5059.5058.0258.0258.02700
Sep 22, 202059.2659.2659.2659.2659.26300
Sep 21, 202058.4958.9558.4658.9558.953,100
Sep 21, 20200.346 Dividend
Sep 18, 202060.7960.7960.4260.5760.22600
Sep 17, 202060.6961.0760.6961.0760.7238,600
Sep 16, 202061.8361.8361.5061.5061.15500
Sep 15, 202061.8861.8861.2761.2760.92700
Sep 14, 202061.3061.3061.1861.1860.831,700
Sep 11, 202060.2560.6660.2160.3460.002,800
Sep 10, 202060.9760.9760.0960.0959.75600
Sep 09, 202060.9561.3160.9361.1060.751,100
Sep 08, 202060.1660.1660.1660.1659.82400
Sep 04, 202061.7761.9360.9861.5061.152,700
Sep 03, 202061.6661.6661.3561.6661.311,900
Sep 02, 202062.5063.3462.5063.3462.987,200
Sep 01, 202062.0762.1461.9362.1461.791,200
Aug 31, 202062.5662.5662.0262.1461.791,800
Aug 28, 202061.9262.4361.9262.4362.07400
Aug 27, 202061.6762.1361.6761.9661.611,300
Aug 26, 202061.2261.8161.2261.6561.301,900
Aug 25, 202061.0861.3661.0861.3661.013,700
Aug 24, 202061.0261.2260.6661.2260.874,300
Aug 21, 202060.3860.3860.3860.3860.04100
Aug 20, 202060.3660.3660.3660.3660.02200
Aug 19, 202060.7360.7360.4660.4660.111,900
Aug 18, 202060.6860.6860.5960.6360.281,600
Aug 17, 202060.7860.7860.6560.6660.314,400
Aug 14, 202060.8060.8860.6960.6960.342,000
Aug 13, 202060.8260.8260.5660.6060.255,100
Aug 12, 202061.0061.0060.9560.9660.611,200
Aug 11, 202061.0761.0760.3060.3259.981,500
Aug 10, 202060.3560.5260.3560.5260.172,800
Aug 07, 202059.5560.0259.5560.0259.682,000
Aug 06, 202059.3459.5759.2159.5059.162,000
Aug 05, 202058.7559.3558.7559.3559.011,700
Aug 04, 202058.5958.8458.5958.8458.501,800
Aug 03, 202058.6258.7358.6058.6058.27600
Jul 31, 202058.5358.5357.6958.1557.823,300
Jul 30, 202058.0458.4658.0458.3558.023,900
Jul 29, 202058.2858.8258.2858.8258.482,500
Jul 28, 202058.0858.6658.0858.3157.981,500
Jul 27, 202058.0058.4557.9958.4158.083,600
Jul 24, 202058.2058.2758.0658.0657.731,500
Jul 23, 202058.8258.8258.5858.5858.25400
Jul 22, 202058.6759.0458.6159.0458.701,700
Jul 21, 202058.8958.8958.6858.6858.34600
Jul 20, 202058.2358.3558.2058.3057.975,300
Jul 17, 202058.3958.5758.3958.4458.111,300
Jul 16, 202058.2058.3958.2058.3958.06500
Jul 15, 202058.2358.5158.2358.3858.05500
Jul 14, 202056.7157.7556.7157.7557.421,000
Jul 13, 202057.5157.7856.8556.8556.537,200
Jul 10, 202055.8657.1755.8657.1756.841,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...