Invesco S&P 100 Equal Weight ETF (EQWL)

106.55Last Price

+0.06 (0.06%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/06/2025	106.82	106.82	106.04	106.55	57,408	106.55
2/05/2025	106.15	106.51	105.66	106.49	50,399	106.49
2/04/2025	105.69	106.08	105.59	105.98	56,124	105.98
2/03/2025	104.82	106.25	104.69	105.89	136,268	105.89
1/31/2025	107.19	107.46	106.28	106.41	70,779	106.41
1/30/2025	106.76	107.34	106.50	107.09	60,515	107.09
1/29/2025	106.61	106.90	106.09	106.30	44,780	106.30
1/28/2025	107.13	107.13	106.47	106.53	58,045	106.53
1/27/2025	105.68	107.20	105.68	107.12	61,765	107.12
1/24/2025	106.45	106.68	106.25	106.43	56,979	106.43
1/23/2025	105.69	106.53	105.66	106.53	41,119	106.53
1/22/2025	105.91	105.91	105.39	105.44	110,828	105.44
1/21/2025	105.01	105.67	104.99	105.67	57,137	105.67
1/17/2025	104.38	104.60	103.89	104.44	108,986	104.44
1/16/2025	103.18	103.63	102.92	103.53	111,957	103.53
1/15/2025	103.13	103.41	102.86	103.21	24,229	103.21
1/14/2025	101.84	101.89	101.07	101.89	50,050	101.89
1/13/2025	100.32	101.38	100.32	101.38	33,679	101.38
1/10/2025	101.45	101.61	100.39	100.56	105,255	100.56
1/08/2025	102.02	102.22	101.45	102.22	27,000	102.22
1/07/2025	102.96	103.08	101.91	102.18	39,503	102.18
1/06/2025	103.18	103.47	102.36	102.51	46,759	102.51
1/03/2025	102.42	102.87	101.93	102.70	53,838	102.70
1/02/2025	102.82	102.98	101.45	101.96	44,674	101.96
12/31/2024	102.15	0.00	102.28	102.28	0	102.28
12/30/2024	102.42	102.53	101.52	102.15	67,032	102.15
12/27/2024	103.58	103.89	102.80	103.36	45,534	103.36
12/26/2024	103.46	104.12	103.46	103.96	75,138	103.96
12/24/2024	102.92	103.76	102.84	103.76	20,394	103.76
12/23/2024	102.37	102.80	101.77	102.80	31,084	102.80
12/20/2024	101.73	103.65	101.73	102.65	488,227	102.18
12/19/2024	102.78	103.01	101.82	101.88	79,455	101.41
12/18/2024	104.74	104.97	101.80	102.20	447,070	101.73
12/17/2024	105.00	105.31	104.55	104.84	74,751	104.36
12/16/2024	105.39	105.61	105.18	105.33	32,121	104.85
12/13/2024	105.66	105.66	105.18	105.43	35,738	104.95
12/12/2024	105.83	105.87	105.38	105.50	50,523	105.02
12/11/2024	106.29	106.29	105.87	105.95	26,967	105.46
12/10/2024	106.15	106.22	105.50	105.85	31,200	105.36
12/09/2024	107.05	107.05	105.97	106.00	38,362	105.51
12/06/2024	107.03	107.03	106.69	106.96	41,071	106.47
12/05/2024	106.93	107.13	106.78	106.81	30,737	106.32
12/04/2024	107.02	107.02	106.46	106.95	27,943	106.46
12/03/2024	107.33	107.33	106.70	106.70	23,896	106.21
12/02/2024	107.75	107.75	107.10	107.30	34,694	106.81
11/29/2024	107.30	107.90	107.30	107.72	8,196	107.23
11/27/2024	107.37	107.49	107.05	107.22	45,495	106.73
11/26/2024	107.10	107.30	106.67	107.30	32,486	106.81
11/25/2024	107.29	107.58	106.91	107.18	224,482	106.69
11/22/2024	105.75	106.59	105.75	106.55	43,474	106.06
11/21/2024	104.86	105.92	104.67	105.50	33,660	105.02
11/20/2024	104.60	104.74	103.95	104.64	95,052	104.16
11/19/2024	104.58	104.99	104.21	104.94	61,427	104.46
11/18/2024	104.89	105.33	104.70	105.14	144,338	104.66
11/15/2024	105.01	105.14	104.49	104.61	56,060	104.13
11/14/2024	106.27	106.29	105.27	105.42	89,651	104.94
11/13/2024	106.05	106.24	105.60	106.08	43,498	105.59
11/12/2024	106.70	106.70	105.60	105.85	52,205	105.36
11/11/2024	106.47	106.97	106.39	106.69	116,966	106.20
11/08/2024	105.58	106.24	105.45	106.01	58,675	105.52
11/07/2024	105.72	105.72	105.21	105.35	217,040	104.87