Invesco Russell 1000 Equal Weight ETF (EQAL)
NYSEARCA: EQAL · Real-Time Price · USD
56.65
-0.61 (-1.07%)
Mar 5, 2026, 4:00 PM EST - Market closed
EQAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 56.91 | 57.26 | 56.35 | 56.65 | 56.65 | -1.07% | 119,878 |
| Mar 4, 2026 | 57.26 | 57.38 | 56.75 | 57.26 | 57.26 | 0.40% | 59,324 |
| Mar 3, 2026 | 56.85 | 57.29 | 55.93 | 57.03 | 57.03 | -1.40% | 144,500 |
| Mar 2, 2026 | 57.35 | 58.01 | 57.20 | 57.84 | 57.84 | 0.31% | 147,988 |
| Feb 27, 2026 | 57.19 | 57.67 | 57.09 | 57.66 | 57.66 | 0.14% | 46,464 |
| Feb 26, 2026 | 57.27 | 57.58 | 57.10 | 57.58 | 57.58 | 0.58% | 48,341 |
| Feb 25, 2026 | 57.43 | 57.54 | 56.86 | 57.25 | 57.25 | 0.05% | 92,154 |
| Feb 24, 2026 | 56.72 | 57.26 | 56.72 | 57.22 | 57.22 | 0.92% | 42,422 |
| Feb 23, 2026 | 56.98 | 57.21 | 56.49 | 56.70 | 56.70 | -0.84% | 51,866 |
| Feb 20, 2026 | 56.85 | 57.27 | 56.75 | 57.18 | 57.18 | 0.46% | 31,928 |
| Feb 19, 2026 | 56.81 | 57.08 | 56.62 | 56.92 | 56.92 | 0.04% | 35,578 |
| Feb 18, 2026 | 56.74 | 57.14 | 56.69 | 56.90 | 56.90 | 0.55% | 88,145 |
| Feb 17, 2026 | 56.74 | 56.88 | 56.11 | 56.59 | 56.59 | -0.35% | 195,493 |
| Feb 13, 2026 | 56.19 | 57.05 | 56.03 | 56.79 | 56.79 | 1.03% | 130,086 |
| Feb 12, 2026 | 57.11 | 57.31 | 55.95 | 56.21 | 56.21 | -1.21% | 149,134 |
| Feb 11, 2026 | 57.06 | 57.13 | 56.57 | 56.90 | 56.90 | 0.09% | 79,832 |
| Feb 10, 2026 | 56.64 | 56.99 | 56.61 | 56.85 | 56.85 | 0.44% | 42,823 |
| Feb 9, 2026 | 56.30 | 56.71 | 56.12 | 56.60 | 56.60 | 0.35% | 132,104 |
| Feb 6, 2026 | 55.65 | 56.44 | 55.65 | 56.40 | 56.40 | 2.29% | 132,243 |
| Feb 5, 2026 | 55.44 | 55.53 | 54.99 | 55.14 | 55.14 | -1.11% | 80,324 |
| Feb 4, 2026 | 55.39 | 55.86 | 55.31 | 55.76 | 55.76 | 1.20% | 299,229 |
| Feb 3, 2026 | 54.92 | 55.39 | 54.57 | 55.10 | 55.10 | 0.47% | 28,108 |
| Feb 2, 2026 | 54.55 | 54.99 | 54.53 | 54.84 | 54.84 | 0.18% | 22,738 |
| Jan 30, 2026 | 54.74 | 54.83 | 54.42 | 54.74 | 54.74 | -0.49% | 15,714 |
| Jan 29, 2026 | 55.29 | 55.29 | 54.62 | 55.01 | 55.01 | - | 33,699 |
| Jan 28, 2026 | 55.27 | 55.28 | 54.90 | 55.01 | 55.01 | -0.25% | 32,064 |
| Jan 27, 2026 | 55.13 | 55.20 | 54.97 | 55.15 | 55.15 | 0.07% | 22,387 |
| Jan 26, 2026 | 55.33 | 55.39 | 55.10 | 55.11 | 55.11 | -0.03% | 26,105 |
| Jan 23, 2026 | 55.36 | 55.36 | 54.98 | 55.13 | 55.13 | -0.42% | 20,262 |
| Jan 22, 2026 | 55.46 | 55.55 | 55.30 | 55.36 | 55.36 | 0.44% | 45,951 |
| Jan 21, 2026 | 54.73 | 55.23 | 54.64 | 55.12 | 55.12 | 1.42% | 42,494 |
| Jan 20, 2026 | 54.44 | 54.75 | 54.27 | 54.35 | 54.35 | -1.04% | 29,159 |
| Jan 16, 2026 | 54.98 | 55.00 | 54.78 | 54.92 | 54.92 | -0.34% | 20,486 |
| Jan 15, 2026 | 54.87 | 55.21 | 54.83 | 55.11 | 55.11 | 0.66% | 37,715 |
| Jan 14, 2026 | 54.42 | 54.80 | 54.42 | 54.75 | 54.75 | 0.53% | 23,904 |
| Jan 13, 2026 | 54.55 | 54.56 | 54.24 | 54.46 | 54.46 | 0.15% | 29,157 |
| Jan 12, 2026 | 54.32 | 54.39 | 54.23 | 54.38 | 54.38 | 0.02% | 74,555 |
| Jan 9, 2026 | 54.20 | 54.43 | 54.04 | 54.37 | 54.37 | 0.70% | 18,865 |
| Jan 8, 2026 | 53.40 | 54.11 | 53.40 | 53.99 | 53.99 | 0.87% | 51,280 |
| Jan 7, 2026 | 54.11 | 54.11 | 53.53 | 53.53 | 53.53 | -1.01% | 18,186 |
| Jan 6, 2026 | 53.50 | 54.14 | 53.50 | 54.07 | 54.07 | 1.08% | 29,332 |
| Jan 5, 2026 | 53.29 | 53.66 | 53.18 | 53.49 | 53.49 | 0.73% | 170,143 |
| Jan 2, 2026 | 52.89 | 53.23 | 52.55 | 53.10 | 53.10 | 0.87% | 52,535 |
| Dec 31, 2025 | 53.06 | 53.06 | 52.58 | 52.64 | 52.64 | -0.75% | 22,753 |
| Dec 30, 2025 | 53.10 | 53.20 | 53.03 | 53.04 | 53.04 | -0.06% | 20,516 |
| Dec 29, 2025 | 53.08 | 53.15 | 52.99 | 53.07 | 53.07 | -0.34% | 23,428 |
| Dec 26, 2025 | 53.25 | 53.25 | 53.04 | 53.25 | 53.25 | -0.02% | 22,839 |
| Dec 24, 2025 | 53.13 | 53.31 | 53.06 | 53.26 | 53.26 | 0.36% | 23,364 |
| Dec 23, 2025 | 53.18 | 53.18 | 52.95 | 53.07 | 53.07 | -0.30% | 17,747 |
| Dec 22, 2025 | 52.93 | 53.30 | 52.93 | 53.23 | 53.23 | 0.32% | 34,993 |
| Dec 19, 2025 | 52.70 | 53.20 | 52.70 | 53.06 | 52.81 | 0.63% | 25,052 |
| Dec 18, 2025 | 52.93 | 53.13 | 52.68 | 52.73 | 52.48 | 0.28% | 36,783 |
| Dec 17, 2025 | 52.78 | 53.09 | 52.57 | 52.58 | 52.34 | -0.13% | 42,451 |
| Dec 16, 2025 | 52.99 | 53.02 | 52.47 | 52.65 | 52.40 | -0.77% | 45,332 |
| Dec 15, 2025 | 53.49 | 53.49 | 52.92 | 53.06 | 52.81 | -0.21% | 28,425 |
| Dec 12, 2025 | 53.87 | 53.87 | 53.11 | 53.17 | 52.92 | -0.99% | 30,561 |
| Dec 11, 2025 | 53.26 | 53.72 | 53.26 | 53.70 | 53.45 | 0.83% | 22,758 |
| Dec 10, 2025 | 52.55 | 53.43 | 52.55 | 53.26 | 53.01 | 1.43% | 19,980 |
| Dec 9, 2025 | 52.51 | 52.87 | 52.51 | 52.51 | 52.27 | -0.06% | 45,634 |
| Dec 8, 2025 | 52.97 | 52.97 | 52.54 | 52.54 | 52.30 | -0.62% | 17,188 |
| Dec 5, 2025 | 52.85 | 53.14 | 52.85 | 52.87 | 52.62 | 0.15% | 16,075 |
| Dec 4, 2025 | 52.72 | 52.93 | 52.71 | 52.79 | 52.54 | 0.20% | 55,368 |
| Dec 3, 2025 | 52.42 | 52.72 | 52.42 | 52.69 | 52.44 | 0.72% | 13,527 |
| Dec 2, 2025 | 52.63 | 52.63 | 52.24 | 52.31 | 52.07 | -0.27% | 7,140 |
| Dec 1, 2025 | 52.48 | 52.82 | 52.44 | 52.45 | 52.21 | -0.53% | 20,142 |
| Nov 28, 2025 | 52.63 | 52.85 | 52.63 | 52.73 | 52.48 | 0.51% | 11,979 |
| Nov 26, 2025 | 52.17 | 52.69 | 52.17 | 52.46 | 52.22 | 0.85% | 19,364 |
| Nov 25, 2025 | 51.42 | 52.07 | 51.41 | 52.02 | 51.78 | 1.32% | 34,437 |
| Nov 24, 2025 | 50.98 | 51.36 | 50.83 | 51.34 | 51.10 | 0.84% | 10,019 |
| Nov 21, 2025 | 50.13 | 51.04 | 50.13 | 50.91 | 50.67 | 2.11% | 18,042 |
| Nov 20, 2025 | 51.18 | 51.33 | 49.86 | 49.86 | 49.63 | -1.64% | 23,886 |
| Nov 19, 2025 | 50.81 | 50.88 | 50.45 | 50.69 | 50.46 | -0.25% | 32,393 |
| Nov 18, 2025 | 50.52 | 50.93 | 50.36 | 50.82 | 50.58 | 0.37% | 15,271 |
| Nov 17, 2025 | 51.28 | 51.42 | 50.52 | 50.63 | 50.39 | -1.41% | 17,204 |
| Nov 14, 2025 | 50.93 | 51.65 | 50.93 | 51.35 | 51.11 | -0.14% | 23,587 |
| Nov 13, 2025 | 51.96 | 52.03 | 51.38 | 51.42 | 51.18 | -1.33% | 12,599 |
| Nov 12, 2025 | 52.17 | 52.38 | 52.12 | 52.12 | 51.87 | 0.09% | 6,993 |
| Nov 11, 2025 | 51.82 | 52.15 | 51.82 | 52.07 | 51.83 | 0.63% | 16,207 |
| Nov 10, 2025 | 51.83 | 51.88 | 51.45 | 51.75 | 51.51 | 0.69% | 25,061 |
| Nov 7, 2025 | 50.76 | 51.39 | 50.75 | 51.39 | 51.15 | 0.90% | 22,900 |
| Nov 6, 2025 | 51.34 | 51.49 | 50.94 | 50.94 | 50.70 | -0.88% | 21,790 |
| Nov 5, 2025 | 51.06 | 51.59 | 51.06 | 51.39 | 51.15 | 0.66% | 18,821 |
| Nov 4, 2025 | 50.97 | 51.25 | 50.92 | 51.05 | 50.81 | -0.99% | 20,006 |
| Nov 3, 2025 | 51.70 | 51.70 | 51.24 | 51.56 | 51.32 | -0.37% | 30,325 |
| Oct 31, 2025 | 51.40 | 51.80 | 51.40 | 51.75 | 51.51 | 0.60% | 23,362 |
| Oct 30, 2025 | 51.59 | 51.97 | 51.43 | 51.44 | 51.20 | -0.83% | 11,285 |
| Oct 29, 2025 | 52.37 | 52.41 | 51.80 | 51.87 | 51.63 | -1.11% | 16,794 |
| Oct 28, 2025 | 52.83 | 52.83 | 52.41 | 52.45 | 52.21 | -0.90% | 21,092 |
| Oct 27, 2025 | 52.98 | 52.98 | 52.78 | 52.92 | 52.68 | 0.54% | 18,370 |
| Oct 24, 2025 | 52.92 | 52.94 | 52.64 | 52.64 | 52.39 | 0.34% | 20,393 |
| Oct 23, 2025 | 52.28 | 52.56 | 52.16 | 52.46 | 52.22 | 0.78% | 26,124 |
| Oct 22, 2025 | 52.32 | 52.32 | 51.84 | 52.05 | 51.81 | -0.57% | 8,251 |
| Oct 21, 2025 | 52.29 | 52.54 | 52.16 | 52.35 | 52.11 | - | 24,364 |
| Oct 20, 2025 | 52.12 | 52.40 | 52.12 | 52.35 | 52.11 | 0.99% | 42,343 |
| Oct 17, 2025 | 51.63 | 51.87 | 51.54 | 51.84 | 51.59 | 0.18% | 24,983 |
| Oct 16, 2025 | 52.42 | 52.46 | 51.60 | 51.74 | 51.50 | -0.99% | 19,640 |
| Oct 15, 2025 | 52.45 | 52.47 | 52.14 | 52.26 | 52.01 | 0.30% | 8,488 |
| Oct 14, 2025 | 51.29 | 52.30 | 51.29 | 52.10 | 51.86 | 0.76% | 21,783 |
| Oct 13, 2025 | 51.48 | 51.81 | 51.44 | 51.71 | 51.47 | 1.45% | 56,701 |
| Oct 10, 2025 | 52.35 | 52.35 | 50.97 | 50.97 | 50.73 | -2.45% | 24,744 |