Invesco Russell 1000 Equal Weight ETF (EQAL)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 1.20992135511 | 49.59 | 50.51 | 49.1898 | 30774 | 49.88688213 | SP |
| 4 | 1.53 | 3.14426633785 | 48.66 | 50.51 | 47.75 | 35498 | 48.84919634 | SP |
| 12 | 1.57 | 3.22912381736 | 48.62 | 52.18 | 47.75 | 30840 | 49.75230065 | SP |
| 26 | 4.17 | 9.06127770535 | 46.02 | 52.18 | 43.9501 | 24544 | 48.55097827 | SP |
| 52 | 7 | 16.2074554295 | 43.19 | 52.18 | 42.695 | 26619 | 46.43224368 | SP |
| 156 | 6.67 | 15.3262867647 | 43.52 | 52.18 | 36.28 | 55476 | 42.58530022 | SP |
| 260 | 15.48 | 44.5980985307 | 34.71 | 52.18 | 20.33 | 62393 | 40.36498259 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 50.19 | -0.29 | -0.57 | 50.63 | 50.63 | 50.19 | 41597 |
| 1737502200 | 50.48 | 0.55 | 1.10 | 50.326 | 50.51 | 50.24 | 24207 |
| 1737156600 | 49.93 | 0.23 | 0.46 | 49.94 | 50.09 | 49.9172 | 50139 |
| 1737070200 | 49.7 | 0.42 | 0.85 | 49.38 | 49.75 | 49.28 | 31111 |
| 1736983800 | 49.28 | 0.53 | 1.09 | 49.59 | 49.6383 | 49.1898 | 17640 |
| 1736897400 | 48.75 | 0.4 | 0.83 | 48.59 | 48.86 | 48.44 | 14713 |
| 1736811000 | 48.35 | 0.41 | 0.86 | 47.81 | 48.36 | 47.75 | 50005 |
| 1736551800 | 47.94 | -0.64 | -1.32 | 48.2402 | 48.25 | 47.8852 | 26090 |
| 1736379000 | 48.58 | -0.04 | -0.08 | 48.44 | 48.5819 | 48.22 | 29124 |
| 1736292600 | 48.62 | -0.21 | -0.43 | 49.1264 | 49.14 | 48.46 | 33521 |
| 1736206200 | 48.83 | 0.03 | 0.06 | 49.06 | 49.265 | 48.76 | 34357 |
| 1735947000 | 48.8 | 0.45 | 0.93 | 48.4701 | 48.8699 | 48.34 | 25491 |
| 1735860600 | 48.35 | 0.05 | 0.10 | 48.67 | 48.77 | 48.19 | 28898 |
| 1735687800 | 48.3 | 0.1 | 0.21 | 48.33 | 48.53 | 48.175 | 55659 |
| 1735601400 | 48.2 | -0.39 | -0.80 | 48.27 | 48.312 | 47.8099 | 30742 |
| 1735342200 | 48.59 | -0.38 | -0.78 | 48.76 | 48.84 | 48.35 | 24346 |
| 1735255800 | 48.97 | 0.16 | 0.33 | 48.66 | 48.98 | 48.61 | 91924 |
| 1735077840 | 48.81 | 0.31 | 0.64 | 48.51 | 48.81 | 48.465 | 16463 |
| 1734996600 | 48.5 | -0.07 | -0.14 | 48.27 | 48.5 | 48.03 | 62155 |
| 1734737400 | 48.57 | 0.56 | 1.17 | 47.82 | 48.95 | 47.82 | 26448 |
| 1734651000 | 48.01 | -0.18 | -0.37 | 48.4959 | 48.71 | 48.01 | 21403 |
| 1734564600 | 48.19 | -1.63 | -3.27 | 49.83 | 49.93 | 48.1716 | 46902 |
| 1734478200 | 49.82 | -0.46 | -0.91 | 50.06 | 50.07 | 49.75 | 37954 |
| 1734391800 | 50.28 | -0.18 | -0.36 | 50.44 | 50.6277 | 50.28 | 16648 |
| 1734132600 | 50.46 | -0.18 | -0.36 | 50.4897 | 50.5214 | 50.36 | 36223 |
| 1734046200 | 50.64 | -0.14 | -0.27 | 50.795 | 50.88 | 50.63 | 40734 |
| 1733959800 | 50.7789 | 0.14 | 0.27 | 50.88 | 50.88 | 50.6732 | 26132 |
| 1733873400 | 50.64 | -0.4 | -0.78 | 51.04 | 51.04 | 50.6 | 22203 |
| 1733787000 | 51.04 | -0.28 | -0.55 | 51.47 | 51.515 | 51.0301 | 7255 |
| 1733527800 | 51.3201 | -0.1 | -0.19 | 51.57 | 51.57 | 51.21 | 30447 |
| 1733441400 | 51.42 | -0.24 | -0.46 | 51.64 | 51.64 | 51.41 | 25894 |
| 1733355000 | 51.6586 | 0.01 | 0.01 | 51.71 | 51.77 | 51.52 | 21081 |
| 1733268600 | 51.6515 | -0.09 | -0.18 | 51.77 | 51.77 | 51.56 | 15964 |
| 1733182200 | 51.7439 | -0.21 | -0.40 | 51.92 | 51.92 | 51.61 | 32670 |
| 1732917840 | 51.95 | 0.17 | 0.33 | 51.96 | 52.08 | 51.94 | 13305 |
| 1732750200 | 51.78 | -0.03 | -0.06 | 51.92 | 52.0082 | 51.76 | 12230 |
| 1732663800 | 51.81 | -0.09 | -0.17 | 51.89 | 51.89 | 51.6204 | 14348 |
| 1732577400 | 51.8998 | 0.43 | 0.84 | 51.88 | 52.18 | 51.88 | 30084 |
| 1732318200 | 51.47 | 0.6 | 1.18 | 51.2201 | 51.4974 | 51.22 | 58629 |
| 1732231800 | 50.8706 | 0.73 | 1.46 | 50.4 | 50.96 | 50.4 | 22207 |
| 1732145400 | 50.14 | 0.24 | 0.47 | 49.9 | 50.16 | 49.765 | 20596 |
| 1732059000 | 49.9037 | 0.07 | 0.15 | 49.53 | 49.945 | 49.4001 | 12653 |
| 1731972600 | 49.83 | 0.24 | 0.48 | 49.67 | 49.9202 | 49.67 | 28915 |
| 1731713400 | 49.5938 | -0.43 | -0.85 | 49.93 | 49.9988 | 49.5233 | 18676 |
| 1731627000 | 50.02 | -0.37 | -0.73 | 50.42 | 50.42 | 49.995 | 97029 |
| 1731540600 | 50.3889 | -0.12 | -0.23 | 50.61 | 50.7153 | 50.33 | 25017 |
| 1731454200 | 50.5052 | -0.43 | -0.85 | 50.87 | 50.87 | 50.37 | 130805 |
| 1731367800 | 50.9387 | 0.41 | 0.80 | 50.82 | 51.07 | 50.82 | 28449 |
| 1731108600 | 50.532 | 0.33 | 0.66 | 50.342 | 50.56 | 50.2865 | 13675 |
| 1731022200 | 50.2 | 0.06 | 0.11 | 50.1695 | 50.3599 | 50.1101 | 19930 |
| 1730935800 | 50.1431 | 1.22 | 2.50 | 50.056 | 50.21 | 49.62 | 21574 |
| 1730849400 | 48.92 | 0.57 | 1.18 | 48.36 | 48.92 | 48.36 | 18647 |
| 1730763000 | 48.35 | 0.1 | 0.21 | 48.34 | 48.65 | 48.34 | 16654 |
| 1730500200 | 48.2496 | 0.01 | 0.01 | 48.46 | 48.6758 | 48.22 | 17325 |
| 1730413800 | 48.2439 | -0.45 | -0.92 | 48.62 | 48.62 | 48.2439 | 11882 |
| 1730327400 | 48.6902 | -0.06 | -0.12 | 48.62 | 48.99 | 48.62 | 9054 |
| 1730241000 | 48.7471 | -0.13 | -0.27 | 48.77 | 48.91 | 48.7 | 11199 |
| 1730154600 | 48.88 | 0.3 | 0.62 | 48.7 | 49.01 | 48.7 | 21912 |
| 1729895400 | 48.58 | -0.26 | -0.53 | 49.01 | 49.09 | 48.58 | 8181 |
| 1729809000 | 48.84 | 0.05 | 0.10 | 48.93 | 48.93 | 48.67 | 5814 |
| 1729722600 | 48.79 | -0.15 | -0.31 | 48.79 | 48.94 | 48.5024 | 10325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
