Invesco Russell 1000 Equal Weight ETF (EQAL)
NYSEARCA: EQAL · Real-Time Price · USD
52.87
+0.08 (0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed
EQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.85 | 53.14 | 52.85 | 52.87 | 52.87 | 0.15% | 16,075 |
| Dec 4, 2025 | 52.72 | 52.93 | 52.71 | 52.79 | 52.79 | 0.20% | 55,368 |
| Dec 3, 2025 | 52.42 | 52.72 | 52.42 | 52.69 | 52.69 | 0.72% | 13,525 |
| Dec 2, 2025 | 52.63 | 52.63 | 52.24 | 52.31 | 52.31 | -0.27% | 7,140 |
| Dec 1, 2025 | 52.48 | 52.82 | 52.44 | 52.45 | 52.45 | -0.53% | 20,142 |
| Nov 28, 2025 | 52.63 | 52.85 | 52.63 | 52.73 | 52.73 | 0.51% | 11,979 |
| Nov 26, 2025 | 52.17 | 52.69 | 52.17 | 52.46 | 52.46 | 0.85% | 19,364 |
| Nov 25, 2025 | 51.42 | 52.07 | 51.41 | 52.02 | 52.02 | 1.32% | 34,437 |
| Nov 24, 2025 | 50.98 | 51.36 | 50.83 | 51.34 | 51.34 | 0.84% | 10,019 |
| Nov 21, 2025 | 50.13 | 51.04 | 50.13 | 50.91 | 50.91 | 2.11% | 18,042 |
| Nov 20, 2025 | 51.18 | 51.33 | 49.86 | 49.86 | 49.86 | -1.64% | 23,886 |
| Nov 19, 2025 | 50.81 | 50.88 | 50.45 | 50.69 | 50.69 | -0.25% | 32,393 |
| Nov 18, 2025 | 50.52 | 50.93 | 50.36 | 50.82 | 50.82 | 0.37% | 15,271 |
| Nov 17, 2025 | 51.28 | 51.42 | 50.52 | 50.63 | 50.63 | -1.41% | 17,204 |
| Nov 14, 2025 | 50.93 | 51.65 | 50.93 | 51.35 | 51.35 | -0.14% | 23,587 |
| Nov 13, 2025 | 51.96 | 52.03 | 51.38 | 51.42 | 51.42 | -1.33% | 12,599 |
| Nov 12, 2025 | 52.17 | 52.38 | 52.12 | 52.12 | 52.12 | 0.09% | 6,993 |
| Nov 11, 2025 | 51.82 | 52.15 | 51.82 | 52.07 | 52.07 | 0.63% | 16,207 |
| Nov 10, 2025 | 51.83 | 51.88 | 51.45 | 51.75 | 51.75 | 0.69% | 25,061 |
| Nov 7, 2025 | 50.76 | 51.39 | 50.75 | 51.39 | 51.39 | 0.90% | 22,900 |
| Nov 6, 2025 | 51.34 | 51.49 | 50.94 | 50.94 | 50.94 | -0.88% | 21,790 |
| Nov 5, 2025 | 51.06 | 51.59 | 51.06 | 51.39 | 51.39 | 0.66% | 18,821 |
| Nov 4, 2025 | 50.97 | 51.25 | 50.92 | 51.05 | 51.05 | -0.99% | 20,006 |
| Nov 3, 2025 | 51.70 | 51.70 | 51.24 | 51.56 | 51.56 | -0.37% | 30,325 |
| Oct 31, 2025 | 51.40 | 51.80 | 51.40 | 51.75 | 51.75 | 0.60% | 23,362 |
| Oct 30, 2025 | 51.59 | 51.97 | 51.43 | 51.44 | 51.44 | -0.83% | 11,285 |
| Oct 29, 2025 | 52.37 | 52.41 | 51.80 | 51.87 | 51.87 | -1.11% | 16,794 |
| Oct 28, 2025 | 52.83 | 52.83 | 52.41 | 52.45 | 52.45 | -0.90% | 21,092 |
| Oct 27, 2025 | 52.98 | 52.98 | 52.78 | 52.92 | 52.92 | 0.54% | 18,370 |
| Oct 24, 2025 | 52.92 | 52.94 | 52.64 | 52.64 | 52.64 | 0.34% | 20,393 |
| Oct 23, 2025 | 52.28 | 52.56 | 52.16 | 52.46 | 52.46 | 0.78% | 26,124 |
| Oct 22, 2025 | 52.32 | 52.32 | 51.84 | 52.05 | 52.05 | -0.57% | 8,251 |
| Oct 21, 2025 | 52.29 | 52.54 | 52.16 | 52.35 | 52.35 | - | 24,364 |
| Oct 20, 2025 | 52.12 | 52.40 | 52.12 | 52.35 | 52.35 | 0.99% | 42,343 |
| Oct 17, 2025 | 51.63 | 51.87 | 51.54 | 51.84 | 51.84 | 0.18% | 24,983 |
| Oct 16, 2025 | 52.42 | 52.46 | 51.60 | 51.74 | 51.74 | -0.99% | 19,640 |
| Oct 15, 2025 | 52.45 | 52.47 | 52.14 | 52.26 | 52.26 | 0.30% | 8,488 |
| Oct 14, 2025 | 51.29 | 52.30 | 51.29 | 52.10 | 52.10 | 0.76% | 21,783 |
| Oct 13, 2025 | 51.48 | 51.81 | 51.44 | 51.71 | 51.71 | 1.45% | 56,701 |
| Oct 10, 2025 | 52.35 | 52.35 | 50.97 | 50.97 | 50.97 | -2.45% | 24,744 |
| Oct 9, 2025 | 52.79 | 52.82 | 52.21 | 52.25 | 52.25 | -0.84% | 23,461 |
| Oct 8, 2025 | 52.62 | 52.76 | 52.47 | 52.69 | 52.69 | 0.64% | 28,676 |
| Oct 7, 2025 | 52.70 | 52.70 | 52.24 | 52.35 | 52.35 | -0.55% | 25,985 |
| Oct 6, 2025 | 52.91 | 52.91 | 52.62 | 52.64 | 52.64 | -0.02% | 56,944 |
| Oct 3, 2025 | 52.57 | 52.85 | 52.54 | 52.65 | 52.65 | 0.54% | 20,642 |
| Oct 2, 2025 | 52.32 | 52.43 | 52.16 | 52.37 | 52.37 | 0.15% | 7,449 |
| Oct 1, 2025 | 51.94 | 52.31 | 51.94 | 52.29 | 52.29 | 0.56% | 111,043 |
| Sep 30, 2025 | 51.81 | 52.01 | 51.57 | 52.00 | 52.00 | 0.25% | 16,725 |
| Sep 29, 2025 | 52.10 | 52.10 | 51.74 | 51.87 | 51.87 | 0.04% | 12,833 |
| Sep 26, 2025 | 51.51 | 51.89 | 51.47 | 51.85 | 51.85 | 0.96% | 23,879 |
| Sep 25, 2025 | 51.46 | 51.50 | 51.20 | 51.36 | 51.36 | -0.73% | 21,952 |
| Sep 24, 2025 | 51.98 | 52.01 | 51.73 | 51.74 | 51.74 | -0.30% | 11,449 |
| Sep 23, 2025 | 51.89 | 52.25 | 51.88 | 51.90 | 51.90 | 0.10% | 15,992 |
| Sep 22, 2025 | 51.65 | 51.89 | 51.56 | 51.84 | 51.84 | -0.42% | 66,405 |
| Sep 19, 2025 | 52.31 | 52.31 | 51.96 | 52.06 | 51.80 | -0.32% | 15,972 |
| Sep 18, 2025 | 52.10 | 52.33 | 52.02 | 52.23 | 51.97 | 0.76% | 43,204 |
| Sep 17, 2025 | 52.01 | 52.37 | 51.82 | 51.84 | 51.58 | -0.11% | 22,788 |
| Sep 16, 2025 | 51.97 | 52.08 | 51.71 | 51.90 | 51.64 | -0.05% | 10,840 |
| Sep 15, 2025 | 52.12 | 52.21 | 51.92 | 51.92 | 51.66 | -0.11% | 11,881 |
| Sep 12, 2025 | 52.30 | 52.33 | 51.98 | 51.98 | 51.72 | -0.78% | 16,116 |
| Sep 11, 2025 | 51.76 | 52.42 | 51.76 | 52.39 | 52.13 | 1.37% | 19,079 |
| Sep 10, 2025 | 51.69 | 51.85 | 51.56 | 51.68 | 51.42 | 0.04% | 17,582 |
| Sep 9, 2025 | 51.82 | 51.82 | 51.55 | 51.66 | 51.40 | -0.34% | 21,381 |
| Sep 8, 2025 | 51.99 | 51.99 | 51.56 | 51.84 | 51.58 | -0.29% | 25,965 |
| Sep 5, 2025 | 51.99 | 52.26 | 51.68 | 51.99 | 51.73 | 0.41% | 11,923 |
| Sep 4, 2025 | 51.41 | 51.78 | 51.39 | 51.78 | 51.52 | 0.87% | 24,716 |
| Sep 3, 2025 | 51.37 | 51.51 | 51.14 | 51.33 | 51.07 | -0.28% | 23,004 |
| Sep 2, 2025 | 51.29 | 51.50 | 51.17 | 51.48 | 51.22 | -0.53% | 13,531 |
| Aug 29, 2025 | 51.80 | 51.96 | 51.66 | 51.75 | 51.49 | -0.12% | 33,471 |
| Aug 28, 2025 | 51.81 | 51.81 | 51.54 | 51.81 | 51.55 | 0.12% | 30,990 |
| Aug 27, 2025 | 51.39 | 51.82 | 51.39 | 51.75 | 51.49 | 0.54% | 19,834 |
| Aug 26, 2025 | 51.49 | 51.57 | 51.36 | 51.47 | 51.21 | 0.04% | 29,327 |
| Aug 25, 2025 | 51.65 | 51.65 | 51.43 | 51.45 | 51.19 | -0.48% | 219,227 |
| Aug 22, 2025 | 50.73 | 51.77 | 50.73 | 51.70 | 51.44 | 2.33% | 20,597 |
| Aug 21, 2025 | 50.42 | 50.60 | 50.33 | 50.52 | 50.27 | -0.22% | 32,526 |
| Aug 20, 2025 | 50.66 | 50.72 | 50.38 | 50.63 | 50.38 | -0.04% | 14,519 |
| Aug 19, 2025 | 50.56 | 50.94 | 50.54 | 50.65 | 50.40 | 0.09% | 28,712 |
| Aug 18, 2025 | 50.59 | 50.68 | 50.57 | 50.60 | 50.35 | 0.05% | 22,012 |
| Aug 15, 2025 | 50.71 | 50.78 | 50.51 | 50.58 | 50.33 | -0.22% | 25,804 |
| Aug 14, 2025 | 50.77 | 50.77 | 50.38 | 50.69 | 50.44 | -0.82% | 23,382 |
| Aug 13, 2025 | 50.57 | 51.11 | 50.57 | 51.11 | 50.86 | 1.53% | 14,358 |
| Aug 12, 2025 | 49.75 | 50.35 | 49.75 | 50.34 | 50.09 | 1.55% | 11,297 |
| Aug 11, 2025 | 49.86 | 49.98 | 49.51 | 49.57 | 49.32 | -0.38% | 22,284 |
| Aug 8, 2025 | 49.93 | 49.93 | 49.74 | 49.76 | 49.51 | 0.04% | 18,959 |
| Aug 7, 2025 | 50.11 | 50.11 | 49.58 | 49.74 | 49.49 | 0.12% | 28,623 |
| Aug 6, 2025 | 49.92 | 49.92 | 49.67 | 49.68 | 49.43 | -0.34% | 18,122 |
| Aug 5, 2025 | 49.99 | 49.99 | 49.61 | 49.85 | 49.60 | -0.14% | 26,208 |
| Aug 4, 2025 | 49.62 | 49.92 | 49.61 | 49.92 | 49.67 | 1.28% | 17,867 |
| Aug 1, 2025 | 49.46 | 49.50 | 48.86 | 49.29 | 49.04 | -1.10% | 9,465 |
| Jul 31, 2025 | 50.17 | 50.48 | 49.80 | 49.84 | 49.59 | -0.93% | 23,531 |
| Jul 30, 2025 | 50.74 | 50.79 | 50.10 | 50.31 | 50.06 | -0.75% | 13,091 |
| Jul 29, 2025 | 50.87 | 50.87 | 50.55 | 50.69 | 50.44 | -0.08% | 18,001 |
| Jul 28, 2025 | 51.06 | 51.06 | 50.71 | 50.73 | 50.48 | -0.51% | 41,529 |
| Jul 25, 2025 | 50.94 | 51.03 | 50.69 | 50.99 | 50.74 | 0.26% | 16,095 |
| Jul 24, 2025 | 51.16 | 51.19 | 50.86 | 50.86 | 50.61 | -0.70% | 21,652 |
| Jul 23, 2025 | 51.11 | 51.26 | 51.03 | 51.22 | 50.96 | 0.77% | 26,017 |
| Jul 22, 2025 | 50.23 | 50.88 | 50.23 | 50.83 | 50.58 | 1.36% | 37,817 |
| Jul 21, 2025 | 50.55 | 50.56 | 50.15 | 50.15 | 49.90 | -0.36% | 14,351 |
| Jul 18, 2025 | 50.51 | 50.51 | 50.23 | 50.33 | 50.08 | 0.06% | 23,863 |
| Jul 17, 2025 | 49.81 | 50.36 | 49.81 | 50.30 | 50.05 | 1.09% | 17,159 |