Invesco S&P 100 Equal Weight ETF

EQWL
🏛️ usa →
114.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 87.84 87.89 87.32 87.56 0.0M
2023-12-28 87.55 87.98 87.55 87.87 0.1M
2023-12-27 87.46 87.73 87.43 87.67 0.0M
2023-12-26 87.16 87.58 87.08 87.46 0.1M
2023-12-22 86.88 87.41 86.80 86.98 0.0M
2023-12-21 86.51 86.86 86.21 86.80 0.0M
2023-12-20 87.08 87.44 85.92 85.92 0.1M
2023-12-19 86.94 87.45 86.91 87.35 0.1M
2023-12-18 86.94 87.00 86.72 86.72 0.0M
2023-12-15 87.06 87.20 86.81 87.19 0.0M
2023-12-14 87.03 87.53 86.91 87.14 0.1M
2023-12-13 85.09 86.42 84.90 86.38 0.1M
2023-12-12 84.98 85.18 84.70 85.06 0.1M
2023-12-11 84.43 84.94 84.43 84.85 0.0M
2023-12-08 83.93 84.43 83.91 84.29 0.0M
2023-12-07 83.77 84.10 83.70 83.95 0.0M
2023-12-06 83.96 83.98 83.42 83.45 0.0M
2023-12-05 83.68 83.74 83.43 83.61 0.0M
2023-12-04 83.60 84.10 83.60 83.90 0.1M
2023-12-01 83.29 84.02 83.29 83.98 0.0M
2023-11-30 83.05 83.38 82.74 83.38 0.0M
2023-11-29 82.88 83.23 82.69 82.75 0.0M
2023-11-28 82.31 82.65 82.17 82.50 0.0M
2023-11-27 82.47 82.49 82.26 82.39 0.0M
2023-11-24 82.46 82.59 82.41 82.54 0.0M
2023-11-22 82.33 82.43 82.15 82.40 0.0M
2023-11-21 82.15 82.15 81.90 82.05 0.0M
2023-11-20 81.81 82.42 81.61 82.20 0.0M
2023-11-17 81.92 81.92 81.59 81.83 0.0M
2023-11-16 81.57 81.64 81.27 81.60 0.0M
2023-11-15 81.45 81.83 81.44 81.63 0.0M
2023-11-14 80.74 81.34 80.55 81.11 0.2M
2023-11-13 79.40 79.73 79.25 79.47 0.0M
2023-11-10 78.87 79.56 78.50 79.53 0.0M
2023-11-09 79.41 79.41 78.50 78.54 0.1M
2023-11-08 79.60 79.60 78.97 79.37 0.1M
2023-11-07 79.41 79.67 79.24 79.44 0.0M
2023-11-06 79.75 79.84 79.33 79.61 0.0M
2023-11-03 79.58 80.06 79.53 79.73 0.1M
2023-11-02 78.06 78.93 78.06 78.87 0.1M
2023-11-01 76.98 77.39 76.77 77.22 0.0M
2023-10-31 76.22 76.77 75.90 76.69 0.0M
2023-10-30 75.50 76.22 75.42 76.00 0.0M
2023-10-27 75.96 76.02 74.80 74.98 0.1M
2023-10-26 76.31 76.53 75.86 75.86 0.0M
2023-10-25 76.78 76.99 76.36 76.45 0.0M
2023-10-24 77.08 77.39 76.91 77.18 0.1M
2023-10-23 76.59 77.22 76.43 76.51 0.0M
2023-10-20 77.66 77.79 76.93 76.98 0.0M
2023-10-19 78.51 78.78 77.64 77.79 0.0M
2023-10-18 79.07 79.07 78.19 78.22 0.0M
2023-10-17 78.48 79.48 78.48 79.28 0.0M
2023-10-16 78.82 79.25 78.68 79.09 0.0M
2023-10-13 78.74 78.94 78.03 78.15 0.0M
2023-10-12 79.19 79.19 78.00 78.43 0.0M
2023-10-11 79.19 79.19 78.58 79.03 0.0M
2023-10-10 78.65 79.33 78.54 78.94 0.1M
2023-10-09 77.49 78.42 77.49 78.32 0.0M
2023-10-06 76.88 78.09 76.28 77.81 0.0M
2023-10-05 77.31 77.33 76.72 77.10 0.1M
2023-10-04 77.22 77.46 76.75 77.38 0.0M
2023-10-03 77.66 77.93 76.90 77.05 0.1M
2023-10-02 78.50 78.50 77.52 77.99 0.0M
2023-09-29 79.39 79.39 78.34 78.56 0.1M
2023-09-28 78.41 78.99 78.39 78.69 0.0M
2023-09-27 78.86 78.86 77.86 78.31 0.1M
2023-09-26 79.12 79.18 78.48 78.56 0.1M
2023-09-25 79.04 79.58 79.04 79.58 0.1M
2023-09-22 80.06 80.06 79.31 79.32 0.1M
2023-09-21 80.65 80.65 79.85 79.86 0.0M
2023-09-20 81.81 81.91 80.99 80.99 0.0M
2023-09-19 81.59 81.63 81.07 81.45 0.0M
2023-09-18 81.82 81.93 81.58 81.69 0.0M
2023-09-15 82.82 82.88 82.22 82.26 0.0M
2023-09-14 82.66 83.06 82.47 82.95 0.1M
2023-09-13 82.27 82.44 81.89 82.08 0.1M
2023-09-12 82.04 82.47 81.91 82.21 0.0M
2023-09-11 82.21 82.32 81.97 82.28 0.0M
2023-09-08 81.78 81.88 81.60 81.75 0.0M
2023-09-07 81.50 81.79 81.40 81.68 0.0M
2023-09-06 81.99 81.99 81.32 81.75 0.0M
2023-09-05 82.47 82.52 82.13 82.13 0.0M
2023-09-01 83.06 83.08 82.44 82.68 0.0M
2023-08-31 82.94 83.09 82.60 82.60 0.1M
2023-08-30 82.68 82.97 82.51 82.69 0.0M
2023-08-29 81.72 82.63 81.72 82.58 0.0M
2023-08-28 81.53 81.68 81.30 81.60 0.0M
2023-08-25 80.91 81.31 80.61 81.05 0.0M
2023-08-24 81.54 81.73 80.60 80.61 0.0M
2023-08-23 81.07 81.53 81.03 81.40 0.2M
2023-08-22 81.46 81.46 80.77 80.81 0.1M
2023-08-21 81.15 81.32 80.67 81.23 0.0M
2023-08-18 80.81 81.27 80.56 81.05 0.0M
2023-08-17 81.95 81.95 80.97 81.06 0.0M
2023-08-16 82.18 82.26 81.56 81.59 0.1M
2023-08-15 82.69 82.69 82.07 82.19 0.0M
2023-08-14 82.96 83.18 82.74 83.18 0.0M
2023-08-11 82.80 83.12 82.65 82.99 0.0M
2023-08-10 83.40 83.87 82.86 83.01 0.0M
2023-08-09 83.47 83.49 82.90 82.93 0.0M
2023-08-08 83.19 83.43 82.60 83.38 0.1M
2023-08-07 83.04 83.72 83.04 83.72 0.0M
2023-08-04 83.52 83.84 82.75 82.79 0.1M
2023-08-03 83.02 83.45 82.87 83.13 0.1M
2023-08-02 83.86 83.93 83.42 83.61 0.1M
2023-08-01 84.46 84.52 84.14 84.36 0.0M
2023-07-31 84.49 84.59 84.30 84.42 0.1M
2023-07-28 84.48 84.52 84.02 84.33 0.1M
2023-07-27 84.84 84.88 83.78 83.87 0.2M
2023-07-26 84.00 84.48 84.00 84.22 0.0M
2023-07-25 84.10 84.21 83.98 84.07 0.0M
2023-07-24 83.89 84.33 83.89 84.21 0.3M
2023-07-21 83.93 84.03 83.51 83.82 0.0M
2023-07-20 83.39 83.88 83.36 83.56 0.0M
2023-07-19 83.35 83.65 83.35 83.49 0.1M
2023-07-18 82.40 83.04 82.40 83.02 0.0M
2023-07-17 82.21 82.45 82.09 82.26 0.1M
2023-07-14 82.95 82.95 82.30 82.30 0.0M
2023-07-13 82.71 82.86 82.47 82.74 0.0M
2023-07-12 82.35 82.59 82.16 82.27 0.0M
2023-07-11 81.23 81.90 81.14 81.79 0.0M
2023-07-10 80.75 81.14 80.75 80.94 0.0M
2023-07-07 81.45 81.45 80.62 80.62 0.0M
2023-07-06 81.05 81.05 80.35 80.75 0.0M
2023-07-05 81.60 81.83 81.41 81.63 0.0M
2023-07-03 81.46 81.86 81.46 81.76 0.0M
2023-06-30 81.32 81.56 81.21 81.46 0.0M
2023-06-29 80.30 80.73 80.14 80.68 0.0M
2023-06-28 80.17 80.20 79.90 80.14 0.0M
2023-06-27 79.80 80.39 79.60 80.25 0.0M
2023-06-26 79.62 79.85 79.43 79.65 0.0M
2023-06-23 79.71 79.89 79.53 79.59 0.0M
2023-06-22 80.16 80.29 79.98 80.17 0.0M
2023-06-21 80.63 80.65 80.29 80.37 0.0M
2023-06-20 81.15 81.15 80.49 80.76 0.0M
2023-06-16 82.42 82.54 81.80 81.91 0.0M
2023-06-15 80.94 82.21 80.92 82.02 0.1M
2023-06-14 81.13 81.45 80.46 80.87 0.0M
2023-06-13 80.79 81.10 80.68 80.89 0.0M
2023-06-12 80.15 80.68 79.86 80.42 0.1M
2023-06-09 79.90 80.20 79.69 79.86 0.0M
2023-06-08 79.44 79.83 79.31 79.75 0.0M
2023-06-07 79.38 79.46 79.24 79.32 0.0M
2023-06-06 78.81 79.20 78.75 79.13 0.0M
2023-06-05 79.14 79.14 78.77 78.80 0.0M
2023-06-02 78.35 79.16 78.35 79.03 0.0M
2023-06-01 77.41 78.07 77.00 77.72 0.1M
2023-05-31 77.19 77.37 76.92 77.23 0.1M
2023-05-30 77.89 77.95 77.45 77.53 0.0M
2023-05-26 76.75 77.78 76.63 77.65 0.0M
2023-05-25 76.77 76.82 76.24 76.61 0.1M
2023-05-24 76.91 76.91 76.26 76.43 0.0M
2023-05-23 77.57 77.81 77.20 77.20 0.0M
2023-05-22 77.88 77.88 77.55 77.72 0.0M
2023-05-19 78.10 78.19 77.63 77.79 0.0M
2023-05-18 77.28 77.97 77.20 77.90 0.0M
2023-05-17 76.49 77.36 76.41 77.27 0.1M
2023-05-16 76.88 76.89 76.28 76.33 0.0M
2023-05-15 76.78 77.15 76.60 76.99 0.0M
2023-05-12 77.24 77.24 76.36 76.77 0.0M
2023-05-11 76.97 77.00 76.58 76.97 0.0M
2023-05-10 77.80 77.80 76.46 77.17 0.0M
2023-05-09 77.22 77.32 77.06 77.18 0.0M
2023-05-08 77.81 77.81 77.41 77.55 0.0M
2023-05-05 77.14 77.73 76.99 77.55 0.0M
2023-05-04 76.75 76.75 75.86 76.28 0.0M
2023-05-03 77.93 77.93 76.91 76.91 0.0M
2023-05-02 78.57 78.57 77.15 77.70 0.1M
2023-05-01 78.89 79.14 78.75 78.78 0.1M
2023-04-28 78.01 78.79 77.64 78.73 0.0M
2023-04-27 77.16 78.07 77.05 77.98 0.0M
2023-04-26 77.42 77.42 76.60 76.76 0.0M
2023-04-25 78.36 78.36 77.44 77.47 0.0M
2023-04-24 78.62 78.68 78.37 78.67 0.0M
2023-04-21 78.71 78.71 78.25 78.61 0.0M
2023-04-20 78.39 78.72 78.21 78.44 0.0M
2023-04-19 78.71 79.18 78.71 79.10 0.0M
2023-04-18 79.48 79.48 78.96 79.20 0.0M
2023-04-17 78.79 79.08 78.63 79.08 0.0M
2023-04-14 79.06 79.22 78.36 78.74 0.0M
2023-04-13 78.11 78.93 78.11 78.89 0.0M
2023-04-12 78.92 78.94 77.99 77.99 0.0M
2023-04-11 78.51 78.69 78.42 78.48 0.0M
2023-04-10 77.82 78.22 77.77 78.22 0.0M
2023-04-06 77.80 78.23 77.76 78.03 0.6M
2023-04-05 77.68 78.06 77.63 77.99 0.0M
2023-04-04 78.59 78.59 77.64 78.03 0.0M
2023-04-03 78.11 78.41 77.95 78.35 0.0M
2023-03-31 77.38 78.05 77.37 78.04 0.0M
2023-03-30 77.25 77.25 76.80 76.99 0.0M
2023-03-29 76.35 76.70 76.21 76.62 0.0M
2023-03-28 75.65 75.82 75.35 75.59 0.0M
2023-03-27 76.03 76.09 75.58 75.59 0.1M
2023-03-24 74.57 75.23 74.08 75.17 0.1M
2023-03-23 75.21 75.83 74.41 74.82 0.0M
2023-03-22 76.13 76.64 74.83 74.83 0.0M
2023-03-21 76.13 76.27 75.76 76.21 0.0M
2023-03-20 74.83 75.29 74.83 75.21 0.0M
2023-03-17 75.47 75.61 74.71 74.80 0.0M
2023-03-16 74.53 75.92 74.27 75.82 0.0M
2023-03-15 74.13 74.83 73.72 74.83 0.0M
2023-03-14 75.62 75.77 74.67 75.47 0.0M
2023-03-13 73.98 75.11 73.72 74.20 0.0M
2023-03-10 75.83 75.83 74.46 74.64 0.0M
2023-03-09 77.58 77.60 75.70 75.71 0.0M
2023-03-08 77.36 77.47 76.80 77.32 0.0M
2023-03-07 78.62 78.62 77.07 77.23 0.0M
2023-03-06 78.80 78.96 78.45 78.50 0.0M
2023-03-03 77.86 78.58 77.86 78.56 0.0M
2023-03-02 76.58 77.52 76.54 77.37 0.0M
2023-03-01 76.99 77.07 76.71 76.77 0.0M
2023-02-28 77.30 77.48 77.07 77.07 0.0M
2023-02-27 77.83 78.04 77.30 77.30 0.0M
2023-02-24 76.91 77.06 76.77 77.06 0.0M
2023-02-23 78.13 78.18 77.09 77.74 0.0M
2023-02-22 77.95 78.01 77.28 77.41 0.0M
2023-02-21 78.57 78.57 77.60 77.61 0.0M
2023-02-17 79.10 79.19 78.72 79.16 0.0M
2023-02-16 79.49 80.04 79.33 79.33 0.0M
2023-02-15 79.70 80.29 79.70 80.22 0.0M
2023-02-14 80.03 80.55 80.03 80.21 0.0M
2023-02-13 79.58 80.24 79.44 80.23 0.0M
2023-02-10 79.04 79.37 78.78 79.33 0.0M
2023-02-09 80.57 80.57 79.02 79.12 0.0M
2023-02-08 80.02 80.50 79.67 79.79 0.1M
2023-02-07 79.51 80.59 79.42 80.56 0.0M
2023-02-06 79.91 80.05 79.66 79.92 0.0M
2023-02-03 80.36 80.81 80.00 80.24 0.0M
2023-02-02 80.89 81.22 80.41 80.95 0.0M
2023-02-01 78.99 80.78 78.99 80.20 0.0M
2023-01-31 78.50 79.42 78.41 79.41 0.0M
2023-01-30 78.68 78.97 78.19 78.20 0.0M
2023-01-27 79.04 79.47 78.78 79.06 0.0M
2023-01-26 78.98 78.98 78.20 78.88 0.0M
2023-01-25 77.61 78.43 77.33 78.31 0.0M
2023-01-24 77.96 78.39 77.30 78.21 0.0M
2023-01-23 78.35 78.52 77.47 78.38 0.0M
2023-01-20 76.43 77.37 76.16 77.37 0.0M
2023-01-19 76.53 76.57 76.00 76.25 0.0M
2023-01-18 78.23 78.33 76.80 76.81 0.0M
2023-01-17 78.81 78.81 78.19 78.38 0.0M
2023-01-13 77.87 78.76 77.87 78.70 0.0M
2023-01-12 78.41 78.72 77.89 78.42 0.0M
2023-01-11 77.61 78.01 77.61 78.01 0.0M
2023-01-10 76.99 77.46 76.93 77.39 0.0M
2023-01-09 77.35 77.86 76.89 76.91 0.0M
2023-01-06 76.28 77.32 75.70 77.03 0.0M
2023-01-05 75.68 75.82 75.15 75.38 0.0M
2023-01-04 75.69 76.35 75.34 75.92 0.0M
2023-01-03 74.82 75.02 74.43 75.02 0.0M