NYSEArca - Delayed Quote USD

Invesco S&P 100 Equal Weight ETF (EQWL)

101.38
+0.82
+(0.82%)
At close: January 13 at 3:59:50 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025100.32101.38100.32101.38101.3833,700
Jan 10, 2025101.45101.61100.39100.56100.56105,300
Jan 8, 2025102.02102.22101.45102.22102.2227,000
Jan 7, 2025102.96103.08101.91102.18102.1839,500
Jan 6, 2025103.18103.47102.36102.51102.5146,700
Jan 3, 2025102.42102.87101.93102.70102.7053,800
Jan 2, 2025102.82102.98101.45101.96101.9644,700
Dec 31, 2024102.47102.67101.82102.28102.2864,300
Dec 30, 2024102.42102.53101.52102.15102.1567,000
Dec 27, 2024103.58103.89102.80103.36103.3645,500
Dec 26, 2024103.46104.12103.46103.96103.9675,100
Dec 24, 2024102.92103.76102.84103.76103.7620,400
Dec 23, 2024 0.47 Dividend
Dec 23, 2024102.37102.80101.77102.80102.8031,100
Dec 20, 2024101.73103.65101.73102.65102.18488,200
Dec 19, 2024102.78103.01101.82101.88101.4179,500
Dec 18, 2024104.74104.97101.80102.20101.73447,100
Dec 17, 2024105.00105.31104.55104.84104.3674,800
Dec 16, 2024105.39105.61105.18105.33104.8532,100
Dec 13, 2024105.66105.66105.18105.43104.9535,700
Dec 12, 2024105.83105.87105.38105.50105.0250,500
Dec 11, 2024106.29106.29105.87105.95105.4627,000
Dec 10, 2024106.15106.22105.50105.85105.3631,200
Dec 9, 2024107.05107.05105.97106.00105.5138,400
Dec 6, 2024107.03107.03106.69106.96106.4741,000
Dec 5, 2024106.93107.13106.78106.81106.3230,700
Dec 4, 2024107.02107.02106.46106.95106.4627,900
Dec 3, 2024107.33107.33106.70106.70106.2123,900
Dec 2, 2024107.75107.75107.10107.30106.8134,700
Nov 29, 2024107.30107.90107.30107.72107.238,200
Nov 27, 2024107.37107.49107.05107.22106.7345,500
Nov 26, 2024107.10107.30106.68107.30106.8132,500
Nov 25, 2024107.29107.58106.91107.18106.69224,500
Nov 22, 2024105.75106.59105.75106.55106.0643,500
Nov 21, 2024104.86105.92104.67105.50105.0233,700
Nov 20, 2024104.60104.74103.95104.64104.1695,100
Nov 19, 2024104.58104.99104.21104.94104.4661,400
Nov 18, 2024104.89105.33104.70105.14104.66144,300
Nov 15, 2024105.01105.14104.49104.61104.1356,100
Nov 14, 2024106.27106.29105.27105.42104.9489,700
Nov 13, 2024106.05106.24105.60106.08105.5943,400
Nov 12, 2024106.70106.70105.60105.85105.3652,200
Nov 11, 2024106.47106.97106.39106.69106.20115,900
Nov 8, 2024105.58106.24105.45106.01105.5258,700
Nov 7, 2024105.72105.72105.21105.35104.87217,000
Nov 6, 2024105.52105.59104.73105.45104.9747,100
Nov 5, 2024101.83102.77101.83102.77102.3035,400
Nov 4, 2024101.98102.07101.40101.63101.16195,300
Nov 1, 2024102.27102.63101.85101.97101.5026,300
Oct 31, 2024102.20102.32101.64101.69101.2227,000
Oct 30, 2024102.31102.77102.20102.30101.8325,400
Oct 29, 2024102.74102.96102.47102.71102.2425,200
Oct 28, 2024102.92103.30102.92103.17102.7035,500
Oct 25, 2024103.40103.67102.48102.54102.07110,100
Oct 24, 2024103.39103.40102.66103.11102.6437,600
Oct 23, 2024103.28103.41102.63103.13102.6635,900
Oct 22, 2024103.20103.69103.17103.58103.1016,700
Oct 21, 2024104.22104.22103.27103.55103.0745,100
Oct 18, 2024104.24104.37103.76104.26103.7829,100
Oct 17, 2024104.65104.65104.07104.08103.6039,800
Oct 16, 2024103.69104.27103.47104.09103.6125,200
Oct 15, 2024103.95104.16103.37103.55103.0738,800
Oct 14, 2024103.39103.91103.18103.76103.2885,600
Oct 11, 2024102.61103.31102.36103.21102.74238,200
Oct 10, 2024102.68102.71102.17102.38101.9199,600
Oct 9, 2024101.94102.89101.94102.82102.3539,400
Oct 8, 2024101.64102.05101.43101.93101.4641,300
Oct 7, 2024102.05102.12101.24101.49101.0227,300
Oct 4, 2024101.87102.25101.39102.25101.7831,400
Oct 3, 2024101.34101.42100.88101.22100.7631,100
Oct 2, 2024101.55101.91101.49101.59101.1239,200
Oct 1, 2024102.09102.09101.31101.72101.2551,200
Sep 30, 2024102.05102.32101.33102.32101.8560,700
Sep 27, 2024102.07102.51101.93102.03101.5681,000
Sep 26, 2024101.71101.86101.48101.81101.3459,800
Sep 25, 2024101.74101.74101.00101.08100.6235,400
Sep 24, 2024101.66101.73101.47101.54101.0795,700
Sep 23, 2024 0.49 Dividend
Sep 23, 2024101.40101.62101.13101.58101.1158,500
Sep 20, 2024101.50101.74101.13101.62100.6748,500
Sep 19, 2024102.01102.2499.00101.93100.9845,000
Sep 18, 2024101.00101.45100.54100.6299.6838,800
Sep 17, 2024101.28101.50100.57100.99100.0535,100
Sep 16, 2024100.56101.12100.56101.06100.1230,500
Sep 13, 202499.92100.9699.79100.3499.4016,400
Sep 12, 202499.3999.8298.9499.7998.8646,300
Sep 11, 202499.0099.3397.2799.2498.3158,900
Sep 10, 202499.2999.2998.3899.1198.1828,500
Sep 9, 202498.4799.2898.4598.9898.0520,900
Sep 6, 202499.2299.3397.7897.8696.9527,700
Sep 5, 202499.9399.9398.6299.1498.2127,400
Sep 4, 202499.67100.2299.3999.6798.7448,500
Sep 3, 2024100.37100.4399.3399.6998.7648,900
Aug 30, 2024100.30101.0199.76100.8599.9121,200
Aug 29, 2024100.17100.5099.54100.0099.0725,600
Aug 28, 202499.89100.2299.1499.5498.6131,500
Aug 27, 202499.86100.0299.6799.9799.0428,800
Aug 26, 202499.82100.1699.6299.9198.9843,900
Aug 23, 202499.1699.7699.0199.7098.7740,000
Aug 22, 202499.2799.2998.3898.7297.8030,800
Aug 21, 202499.1499.1498.7099.0298.0925,100
Aug 20, 202498.6298.9598.5598.6397.7127,400
Aug 19, 202498.2398.8898.1598.8897.9622,300
Aug 16, 202497.3598.1697.3598.0597.1320,800
Aug 15, 202497.5097.7997.2097.7596.8452,400
Aug 14, 202496.1696.5796.0096.4395.5327,200
Aug 13, 202495.1596.1395.1296.1395.2398,000
Aug 12, 202495.1795.1994.4794.6293.7441,800
Aug 9, 202494.9095.2494.4695.1494.2551,000
Aug 8, 202493.7895.0293.7394.9994.10180,500
Aug 7, 202494.6195.0693.2493.2492.3743,200
Aug 6, 202493.5094.8793.2393.8292.9488,500
Aug 5, 202493.1694.0092.8393.0792.2050,700
Aug 2, 202496.4896.4894.8395.5494.6539,100
Aug 1, 202498.4898.6296.7897.2796.3628,300
Jul 31, 202498.3098.7998.0198.2597.3338,700
Jul 30, 202497.3497.7297.1297.5096.5923,800
Jul 29, 202497.4997.5196.9997.2696.35122,300
Jul 26, 202496.6397.5896.6397.2296.3149,800
Jul 25, 202495.8096.9295.7395.7494.84125,200
Jul 24, 202496.2696.4495.7195.8594.9525,100
Jul 23, 202497.1497.1496.7196.7595.8540,400
Jul 22, 202497.0697.1596.5497.1496.2336,000
Jul 19, 202497.3697.3696.5096.6395.7323,300
Jul 18, 202498.2298.8597.2297.4896.5741,000
Jul 17, 202497.8498.5797.8498.3297.4069,900
Jul 16, 202497.2798.2297.0798.2297.3066,000
Jul 15, 202496.9597.4196.8696.9396.0244,200
Jul 12, 202496.2897.1696.1996.7295.8236,200
Jul 11, 202495.9796.3395.8596.0995.1955,500
Jul 10, 202495.0395.7995.0195.7694.8664,600
Jul 9, 202495.1395.4394.8795.1094.2139,100
Jul 8, 202495.2995.4794.8495.0694.1743,200
Jul 5, 202495.0095.0994.6195.0594.1641,900
Jul 3, 202494.8595.0094.6594.8093.9119,800
Jul 2, 202494.1894.6794.1494.6793.7835,500
Jul 1, 202494.5394.8694.0694.1993.3132,000
Jun 28, 202494.6095.0894.1394.5093.6283,300
Jun 27, 202494.4394.5194.0794.5193.6331,400
Jun 26, 202494.0894.4694.0394.3693.4828,600
Jun 25, 202494.9894.9894.1794.3193.4378,900
Jun 24, 2024 0.48 Dividend
Jun 24, 202494.7395.4094.6394.8593.9651,700
Jun 21, 202494.9195.0094.6894.8793.5117,800
Jun 20, 202494.3894.9194.3894.8093.4430,300
Jun 18, 202494.2594.6094.2594.4493.0926,900
Jun 17, 202493.5294.3893.4794.2392.8845,500
Jun 14, 202493.4893.6993.1693.5892.2426,100
Jun 13, 202493.8693.8693.2593.6592.3148,400
Jun 12, 202494.6294.6293.5793.8392.4828,000
Jun 11, 202494.0394.0393.3893.6392.2917,700
Jun 10, 202494.0794.2993.9594.2492.8930,100
Jun 7, 202494.0294.6593.9194.1992.8467,500
Jun 6, 202494.0294.3693.9694.1392.7847,000
Jun 5, 202493.9694.0493.5094.0492.6927,800
Jun 4, 202493.3693.8593.1293.6692.3218,000
Jun 3, 202493.9993.9992.9293.4592.1119,000
May 31, 202492.6393.8492.3593.8092.4525,900
May 30, 202492.2392.5592.0092.4491.1142,500
May 29, 202492.4892.5492.2592.2890.9634,000
May 28, 202493.5693.5692.7593.1191.7734,400
May 24, 202493.4693.7893.4693.5792.2324,800
May 23, 202494.7394.7393.1593.3391.9935,900
May 22, 202494.7094.8294.2494.4993.1336,400
May 21, 202494.7694.9194.6294.8393.4720,500
May 20, 202495.1095.1794.7094.7693.4029,800
May 17, 202494.8995.1194.7595.0493.6823,800
May 16, 202494.8995.1794.8294.8293.4636,600
May 15, 202494.6194.8694.4094.8593.4962,400
May 14, 202494.0294.2393.7694.1592.8044,100
May 13, 202494.1094.2793.7293.8392.4825,000
May 10, 202493.8893.9493.6093.7992.4553,400
May 9, 202493.0393.5192.9593.5192.1733,900
May 8, 202492.5493.0692.5492.9991.6631,400
May 7, 202492.8193.0292.6792.8091.4741,000
May 6, 202492.3992.6392.2292.6391.3062,300
May 3, 202492.1692.2891.5291.9490.6238,600
May 2, 202491.5391.5390.7391.3190.0032,100
May 1, 202490.9791.7190.5890.7889.4864,300
Apr 30, 202492.1692.1691.2391.2389.9222,100
Apr 29, 202492.1292.3291.9092.2890.9614,100
Apr 26, 202491.5792.0491.4291.7790.4533,000
Apr 25, 202491.3991.7690.8991.5790.2624,000
Apr 24, 202492.0792.1991.6792.1390.8118,500
Apr 23, 202491.6692.2291.6092.0190.6928,800
Apr 22, 202490.8991.5590.5391.2489.9325,400
Apr 19, 202490.3090.6490.2290.4489.1442,600
Apr 18, 202490.4690.7890.0090.2788.9840,200
Apr 17, 202490.6990.6989.8290.1788.88107,300
Apr 16, 202490.6990.6990.0390.2088.9165,100
Apr 15, 202492.0592.0590.2090.4789.1724,000
Apr 12, 202491.9691.9690.7991.1489.8364,200
Apr 11, 202492.5992.7091.6892.4191.0827,900
Apr 10, 202492.5092.5991.8992.2990.9731,800
Apr 9, 202493.6293.6292.7993.4392.0940,200
Apr 8, 202493.3093.5293.2193.2991.9528,100
Apr 5, 202492.6593.5492.5893.3291.9832,300
Apr 4, 202494.3794.5692.5392.5891.2537,700
Apr 3, 202493.5593.9693.4893.7092.3629,900
Apr 2, 202493.8693.8693.5293.8092.4547,400
Apr 1, 202495.2395.2394.1494.3993.0445,300
Mar 28, 202494.7494.9994.7094.8993.5341,300
Mar 27, 202494.0194.5993.9494.5493.1817,600
Mar 26, 202493.8493.8493.5093.5092.1629,400
Mar 25, 202493.7093.7093.5293.6292.2820,600
Mar 22, 202494.3194.3193.7293.7292.3829,700
Mar 21, 202494.1694.4293.9894.1892.8333,200
Mar 20, 202492.9093.8392.8193.8392.4834,200
Mar 19, 202492.4292.9392.3292.9391.6033,800
Mar 18, 2024 0.47 Dividend
Mar 18, 202492.4392.6692.2592.4191.0845,600
Mar 15, 202492.5492.7892.3592.5290.7347,600
Mar 14, 202493.5493.5492.4192.9191.1237,400
Mar 13, 202493.4793.7193.1993.4891.6744,500
Mar 12, 202493.1793.4392.6993.3791.5735,000
Mar 11, 202492.4492.8292.2092.8291.0343,500
Mar 8, 202493.1293.3392.5392.6490.8543,200
Mar 7, 202492.8593.0692.7592.9591.1558,000
Mar 6, 202492.4892.7192.2092.4190.6365,200
Mar 5, 202492.0592.4191.5191.9190.1392,100
Mar 4, 202492.0792.5092.0092.2990.5127,100
Mar 1, 202491.7092.1591.3992.0990.3132,700
Feb 29, 202491.6291.6891.1191.5089.7366,900
Feb 28, 202490.9091.2990.8591.1189.3561,500
Feb 27, 202491.0591.1390.8191.1389.3742,600
Feb 26, 202491.3491.4090.8690.8689.10142,400
Feb 23, 202491.3791.6391.2791.3189.5536,100
Feb 22, 202490.7291.2990.3791.1489.3865,400
Feb 21, 202489.7090.0589.4090.0588.3125,300
Feb 20, 202489.8289.9389.5789.7988.0634,200
Feb 16, 202490.2490.4889.9189.9388.1928,800
Feb 15, 202489.6690.4289.6690.3888.6382,100
Feb 14, 202489.3989.5088.9989.4187.6827,800
Feb 13, 202489.1889.5588.3088.8887.1676,100
Feb 12, 202489.8490.4789.7390.1588.4166,200
Feb 9, 202489.6789.7689.3289.6687.9356,500
Feb 8, 202489.7389.7389.2889.5287.7934,400
Feb 7, 202489.7289.7989.3289.5987.8646,600
Feb 6, 202489.0889.2288.9689.2187.4936,700
Feb 5, 202489.1889.1888.6088.9387.2130,000
Feb 2, 202489.2589.8188.8989.4187.6861,300
Feb 1, 202488.7489.3288.3589.2987.5727,700
Jan 31, 202489.4589.4588.4788.4986.7859,600
Jan 30, 202489.2889.6389.0989.5687.8355,200
Jan 29, 202488.8989.2688.6489.2587.5335,500
Jan 26, 202488.7789.0588.6988.8287.1078,500
Jan 25, 202488.6488.7488.2888.7187.0045,700
Jan 24, 202488.7188.7188.0388.0686.3654,000
Jan 23, 202488.1788.3087.9588.2486.5424,100
Jan 22, 202488.2688.3987.9288.0386.3332,600
Jan 19, 202487.2688.0486.9087.9686.2654,000
Jan 18, 202486.7987.0186.2186.8785.1939,700
Jan 17, 202486.3886.7986.1586.6184.9436,600
Jan 16, 202487.2587.3786.8387.1085.4224,300

Related Tickers