U.S. markets closed

Invesco S&P 100 Equal Weight ETF (EQWL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
70.60-0.38 (-0.53%)
At close: 1:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 202170.8470.8470.2670.2670.26900
Jan 14, 202171.1771.3270.9870.9870.981,000
Jan 13, 202170.5870.9470.5870.8270.822,500
Jan 12, 202170.5070.8070.4670.7270.722,200
Jan 11, 202170.1470.5470.1370.3670.362,200
Jan 08, 202170.5170.5169.9670.3470.342,100
Jan 07, 202170.1170.2370.0370.0370.034,500
Jan 06, 202167.9569.3067.9569.2769.271,500
Jan 05, 202167.6068.2467.6068.2068.204,500
Jan 04, 202168.9368.9367.1667.6467.645,100
Dec 31, 202068.2068.5367.8668.5368.532,300
Dec 30, 202068.1468.1467.9768.0368.032,300
Dec 29, 202068.4568.4567.7167.8167.811,900
Dec 28, 202067.9367.9367.8167.8867.881,900
Dec 24, 202067.5867.5867.5867.5867.58100
Dec 23, 202067.7167.7167.6267.6267.62300
Dec 22, 202067.2867.2867.1767.1767.17500
Dec 21, 202066.7667.5966.7667.5967.592,200
Dec 21, 20200.361 Dividend
Dec 18, 202068.3268.4568.1568.4568.091,300
Dec 17, 202068.6268.7368.5268.6468.281,900
Dec 16, 202068.3368.4768.3368.4268.06800
Dec 15, 202068.0468.4868.0368.3968.035,200
Dec 14, 202068.6568.6567.7267.7267.362,400
Dec 11, 202068.1668.2668.1668.2667.90600
Dec 10, 202068.7268.7268.4368.6268.263,100
Dec 09, 202068.9568.9568.4668.6968.332,100
Dec 08, 202068.6368.7168.5768.6568.298,200
Dec 07, 202068.5168.5168.2668.3567.991,100
Dec 04, 202068.3468.7568.3468.7068.344,600
Dec 03, 202067.8967.9867.6467.6467.281,400
Dec 02, 202067.4267.5867.3767.5467.183,300
Dec 01, 202067.2567.2567.1367.1366.78500
Nov 30, 202066.5866.5866.4966.4966.14900
Nov 27, 202067.2167.2467.2167.2466.89500
Nov 25, 202067.2567.3667.2467.3667.001,800
Nov 24, 202067.3767.6967.3767.6967.332,200
Nov 23, 202065.9466.1365.9466.1365.78600
Nov 20, 202065.1765.1865.1765.1864.84600
Nov 19, 202065.2065.5065.2065.5065.15900
Nov 18, 202065.9566.2265.3465.3465.002,600
Nov 17, 202065.4565.9065.4565.8965.542,200
Nov 16, 202066.0566.0965.7366.0265.671,100
Nov 13, 202065.0065.0164.9564.9564.61900
Nov 12, 202064.0864.1263.6063.7063.361,900
Nov 11, 202064.5064.6864.5064.5764.231,000
Nov 10, 202064.4264.5764.0064.5164.171,900
Nov 09, 202064.0665.0064.0664.0863.749,000
Nov 06, 202062.2562.2562.0362.0361.70900
Nov 05, 202062.4362.4462.1462.2461.911,200
Nov 04, 202060.3761.1660.3761.1660.84500
Nov 03, 202060.3660.3660.3660.3660.04300
Nov 02, 202058.8859.3458.8659.2658.951,200
Oct 30, 202058.0658.3357.7258.1957.883,500
Oct 29, 202058.3658.9458.3458.7658.452,900
Oct 28, 202058.6558.7858.0758.0757.761,700
Oct 27, 202060.4160.5060.0260.0259.70900
Oct 26, 202061.0561.0560.3160.5860.26700
Oct 23, 202061.9961.9961.8561.9061.572,200
Oct 22, 202061.1961.9061.1961.9061.571,100
Oct 21, 202061.5761.5761.3461.3461.02300
Oct 20, 202061.7661.7661.7061.7061.37700
Oct 19, 202062.8362.8361.2961.2960.971,700
Oct 16, 202062.2562.2562.2562.2561.92200
Oct 15, 202061.7062.0161.7062.0161.681,600
Oct 14, 202062.5062.5062.0462.0461.711,200
Oct 13, 202062.3862.4062.1862.4062.071,000
Oct 12, 202062.7862.9362.7862.7962.461,600
Oct 09, 202062.2862.2862.1062.1261.7926,400
Oct 08, 202061.6861.9161.6861.9161.581,100
Oct 07, 202060.8261.2660.8261.2660.94700
Oct 06, 202060.9561.1560.0260.1459.821,500
Oct 05, 202060.5660.7860.5660.7860.46500
Oct 02, 202058.6059.9158.6059.7959.471,700
Oct 01, 202059.8960.0059.8559.9059.581,700
Sep 30, 202059.6359.9059.5559.9059.581,000
Sep 29, 202059.0359.2559.0359.2558.941,100
Sep 28, 202059.1259.9259.1259.6259.313,300
Sep 25, 202058.4358.7058.4358.7058.391,900
Sep 24, 202058.4958.5058.0858.0857.77800
Sep 23, 202059.5059.5058.0258.0257.71700
Sep 22, 202059.2659.2659.2659.2658.95300
Sep 21, 202058.4958.9558.4658.9558.643,100
Sep 21, 20200.346 Dividend
Sep 18, 202060.7960.7960.4260.5759.91600
Sep 17, 202060.6961.0760.6961.0760.4038,600
Sep 16, 202061.8361.8361.5061.5060.83500
Sep 15, 202061.8861.8861.2761.2760.60700
Sep 14, 202061.3061.3061.1861.1860.511,700
Sep 11, 202060.2560.6660.2160.3459.682,800
Sep 10, 202060.9760.9760.0960.0959.43600
Sep 09, 202060.9561.3160.9361.1060.431,100
Sep 08, 202060.1660.1660.1660.1659.50400
Sep 04, 202061.7761.9360.9861.5060.832,700
Sep 03, 202061.6661.6661.3561.6660.981,900
Sep 02, 202062.5063.3462.5063.3462.657,200
Sep 01, 202062.0762.1461.9362.1461.461,200
Aug 31, 202062.5662.5662.0262.1461.461,800
Aug 28, 202061.9262.4361.9262.4361.75400
Aug 27, 202061.6762.1361.6761.9661.281,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...