NYSEArca - Delayed Quote
USD
Invesco S&P 100 Equal Weight ETF (EQWL)
132.35
+2.87
(+2.22%)
At close: November 9 at 4:00:00 PM EST
Trade EQWL on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
130.91
132.83
130.68
132.35
132.35
129,700
Nov 6, 2026
129.19
130.39
129.14
129.48
129.48
78,700
Nov 5, 2026
134.61
134.73
129.79
129.91
129.91
222,000
Nov 4, 2026
133.82
134.80
133.82
134.72
134.72
68,300
Nov 3, 2026
132.24
132.64
131.85
132.16
132.16
72,500
Nov 2, 2026
132.66
133.34
132.33
132.33
132.33
120,700
Oct 30, 2026
133.27
133.31
131.74
132.17
132.17
1,043,400
Oct 29, 2026
133.08
133.73
133.07
133.73
133.73
42,300
Oct 28, 2026
132.56
133.15
132.50
133.06
133.06
78,000
Oct 27, 2026
132.29
132.76
132.15
132.62
132.62
106,100
Oct 26, 2026
131.89
132.50
131.89
132.22
132.22
98,400
Oct 23, 2026
131.95
132.01
131.28
131.62
131.62
129,500
Oct 22, 2026
131.56
132.66
131.56
132.61
132.61
80,800
Oct 21, 2026
131.74
132.22
131.60
132.13
132.13
44,800
Oct 20, 2026
131.20
132.36
131.20
131.84
131.84
65,600
Oct 19, 2026
131.41
131.48
130.97
131.00
131.00
80,800
Oct 16, 2026
132.40
132.52
130.89
131.17
131.17
51,500
Oct 15, 2026
131.04
131.98
131.00
131.88
131.88
77,300
Oct 14, 2026
130.61
130.84
130.14
130.67
130.67
58,400
Oct 13, 2026
131.47
131.47
130.77
131.01
131.01
69,000
Oct 12, 2026
131.30
131.56
131.15
131.42
131.42
88,000
Oct 9, 2026
130.76
131.26
130.75
131.15
131.15
61,100
Oct 8, 2026
129.76
130.77
129.73
130.75
130.75
175,200
Oct 7, 2026
130.20
130.51
129.89
130.26
130.26
108,400
Oct 6, 2026
130.48
130.88
130.37
130.61
130.61
163,000
Oct 5, 2026
129.47
130.17
129.09
130.05
130.05
157,500
Oct 2, 2026
130.23
130.23
129.50
129.68
129.68
180,400
Oct 1, 2026
129.48
129.58
128.40
129.22
129.22
313,000
Sep 30, 2026
130.03
130.08
129.00
129.05
129.05
184,700
Sep 29, 2026
129.83
129.94
129.26
129.83
129.83
74,500
Sep 28, 2026
130.23
130.42
129.66
129.96
129.96
267,200
Sep 25, 2026
130.61
131.10
130.15
131.01
131.01
110,500
Sep 24, 2026
130.53
130.82
130.06
130.32
130.32
154,500
Sep 23, 2026
131.31
131.41
130.78
130.83
130.83
79,600
Sep 22, 2026
132.15
132.15
131.10
131.37
131.37
96,100
Sep 21, 2026
0.505
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
131.30
131.96
130.90
131.74
131.74
106,800
Sep 18, 2026
131.21
131.21
130.57
130.97
130.46
61,900
Sep 17, 2026
132.17
132.17
131.25
131.46
130.95
70,000
Sep 16, 2026
132.27
132.30
130.30
130.94
130.44
83,800
Sep 15, 2026
132.48
132.48
131.89
132.09
131.58
57,200
Sep 14, 2026
132.48
132.97
132.24
132.60
132.09
54,500
Sep 11, 2026
132.77
132.81
132.19
132.47
131.96
50,800
Sep 10, 2026
131.87
132.12
131.49
131.57
131.06
56,400
Sep 9, 2026
132.95
132.95
132.16
132.29
131.78
120,400
Sep 8, 2026
133.70
133.90
133.09
133.10
132.59
97,200
Sep 4, 2026
134.73
134.77
134.27
134.37
133.85
87,000
Sep 3, 2026
134.81
135.29
134.33
135.23
134.71
77,700
Sep 2, 2026
133.84
134.51
133.84
134.13
133.61
77,400
Sep 1, 2026
134.36
134.56
133.40
133.65
133.13
91,600
Aug 31, 2026
134.56
134.79
134.21
134.63
134.11
107,700
Aug 28, 2026
134.99
135.49
134.74
134.97
134.45
83,100
Aug 27, 2026
134.80
135.08
134.31
134.77
134.25
141,000
Aug 26, 2026
134.75
135.11
134.72
134.88
134.36
64,100
Aug 25, 2026
135.29
135.29
134.84
135.08
134.56
82,900
Aug 24, 2026
134.89
135.29
134.89
135.19
134.67
83,000
Aug 21, 2026
134.69
135.24
134.59
135.01
134.49
200,700
Aug 20, 2026
134.67
135.20
134.04
134.21
133.69
345,100
Aug 19, 2026
134.96
136.07
134.96
135.31
134.79
78,300
Aug 18, 2026
134.30
134.73
134.30
134.31
133.79
70,200
Aug 17, 2026
135.10
135.10
134.17
134.22
133.70
69,700
Aug 14, 2026
135.70
135.70
135.19
135.33
134.81
75,400
Aug 13, 2026
135.16
135.63
134.84
135.57
135.05
163,200
Aug 12, 2026
134.51
134.74
134.02
134.61
134.09
69,600
Aug 11, 2026
134.48
134.82
134.24
134.40
133.88
72,100
Aug 10, 2026
133.79
134.32
133.68
134.32
133.80
63,300
Aug 7, 2026
132.96
133.99
132.81
133.93
133.41
76,200
Aug 6, 2026
133.57
133.57
132.58
132.83
132.32
62,800
Aug 5, 2026
133.97
133.97
132.96
133.41
132.90
62,500
Aug 4, 2026
131.81
133.65
131.71
133.52
133.01
69,100
Aug 3, 2026
131.13
131.45
130.88
131.39
130.88
50,700
Jul 31, 2026
130.21
130.59
129.40
130.17
129.67
40,400
Jul 30, 2026
129.75
130.11
128.75
130.08
129.58
65,600
Jul 29, 2026
131.19
131.47
129.84
129.84
129.34
77,800
Jul 28, 2026
130.66
131.76
130.66
131.35
130.84
80,800
Jul 27, 2026
130.11
130.45
129.75
130.15
129.65
72,900
Jul 24, 2026
128.59
129.62
128.41
129.25
128.75
79,500
Jul 23, 2026
128.30
128.90
128.03
128.38
127.88
37,900
Jul 22, 2026
129.33
129.71
129.00
129.09
128.59
43,900
Jul 21, 2026
128.84
129.37
128.45
129.23
128.73
157,200
Jul 20, 2026
129.45
129.63
128.63
128.68
128.18
75,900
Jul 17, 2026
129.91
130.60
129.25
129.29
128.79
58,000
Jul 16, 2026
129.68
130.57
129.68
130.57
130.07
51,500
Jul 15, 2026
129.69
129.94
129.25
129.56
129.06
81,200
Jul 14, 2026
129.85
129.91
129.08
129.08
128.58
83,900
Jul 13, 2026
130.33
130.53
129.85
130.00
129.50
77,700
Jul 10, 2026
130.16
130.43
129.69
130.33
129.83
60,400
Jul 9, 2026
129.34
130.05
129.18
129.80
129.30
42,500
Jul 8, 2026
130.00
130.00
129.03
129.24
128.74
60,700
Jul 7, 2026
131.38
131.47
130.52
130.67
130.17
88,300
Jul 6, 2026
130.92
131.06
130.27
130.81
130.31
116,100
Jul 2, 2026
130.08
130.58
129.44
130.55
130.05
86,400
Jul 1, 2026
128.96
129.97
128.78
129.29
128.79
73,300
Jun 30, 2026
129.18
129.37
128.81
129.02
128.52
55,600
Jun 29, 2026
129.19
129.48
128.72
129.20
128.70
155,800
Jun 26, 2026
128.13
129.28
128.06
128.44
127.94
109,700
Jun 25, 2026
128.65
129.38
128.22
128.32
127.83
89,300
Jun 24, 2026
127.64
128.37
127.25
127.64
127.15
157,400
Jun 23, 2026
127.40
128.03
127.09
127.51
127.02
87,200
Jun 22, 2026
0.515
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
128.45
128.92
128.01
128.33
127.84
63,900
Jun 18, 2026
129.31
129.71
128.69
128.80
127.79
42,200
Jun 17, 2026
129.62
129.98
127.83
128.15
127.15
58,400
Jun 16, 2026
130.24
130.62
129.38
129.42
128.41
40,800
Jun 15, 2026
129.81
130.51
129.81
130.00
128.98
86,400
Jun 12, 2026
128.02
128.76
127.38
128.52
127.51
56,000
Jun 11, 2026
125.78
127.97
125.60
127.56
126.56
92,700
Jun 10, 2026
126.46
126.95
125.18
125.22
124.24
57,600
Jun 9, 2026
127.36
127.82
124.76
126.86
125.87
111,600
Jun 8, 2026
127.08
127.57
126.66
126.71
125.72
43,600
Jun 5, 2026
128.30
128.30
126.09
126.33
125.34
55,400
Jun 4, 2026
128.30
128.91
128.30
128.77
127.76
61,100
Jun 3, 2026
128.36
128.41
127.86
127.90
126.90
56,100
Jun 2, 2026
127.99
128.57
127.69
128.54
127.53
91,500
Jun 1, 2026
127.94
128.64
127.83
128.39
127.38
142,600
May 29, 2026
128.53
128.66
128.28
128.58
127.57
64,100
May 28, 2026
127.56
128.25
127.30
128.06
127.06
50,400
May 27, 2026
127.90
127.90
127.27
127.48
126.48
51,300
May 26, 2026
127.17
127.55
127.17
127.38
126.38
40,900
May 22, 2026
126.55
127.20
126.55
126.74
125.75
41,400
May 21, 2026
124.82
125.88
124.46
125.86
124.87
37,600
May 20, 2026
124.55
125.63
124.28
125.60
124.62
71,100
May 19, 2026
124.04
124.81
123.92
124.24
123.27
44,600
May 18, 2026
124.13
124.58
123.76
124.56
123.58
66,300
May 15, 2026
124.81
124.81
123.94
123.96
122.99
54,900
May 14, 2026
125.06
125.77
125.06
125.34
124.36
65,900
May 13, 2026
124.89
125.01
124.39
124.76
123.78
163,700
May 12, 2026
124.86
125.08
124.07
124.92
123.94
90,900
May 11, 2026
125.08
125.51
124.88
125.11
124.13
70,400
May 8, 2026
124.58
125.05
124.35
124.83
123.85
118,100
May 7, 2026
124.64
124.88
123.80
124.03
123.06
148,700
May 6, 2026
123.99
124.99
123.99
124.75
123.77
114,300
May 5, 2026
122.59
123.31
122.27
123.09
122.13
116,300
May 4, 2026
122.76
122.99
121.80
122.00
121.04
80,000
May 1, 2026
123.51
123.72
122.92
122.92
121.96
116,000
Apr 30, 2026
121.56
123.16
121.37
123.16
122.19
85,600
Apr 29, 2026
120.80
121.26
120.68
121.26
120.31
140,000
Apr 28, 2026
120.95
121.10
120.60
120.95
120.00
75,100
Apr 27, 2026
121.02
121.68
120.95
120.99
120.04
216,000
Apr 24, 2026
121.66
121.66
121.02
121.25
120.30
47,400
Apr 23, 2026
120.72
121.25
119.98
120.89
119.94
92,500
Apr 22, 2026
121.38
121.58
120.82
121.25
120.30
99,900
Apr 21, 2026
121.90
121.94
120.46
120.65
119.70
83,900
Apr 20, 2026
121.67
122.01
121.24
121.50
120.55
92,900
Apr 17, 2026
121.25
122.26
121.25
121.85
120.89
119,200
Apr 16, 2026
120.33
120.67
120.15
120.60
119.65
64,700
Apr 15, 2026
120.06
120.41
119.79
120.28
119.34
55,500
Apr 14, 2026
119.36
119.95
119.19
119.87
118.93
95,300
Apr 13, 2026
117.86
119.34
117.70
119.14
118.21
200,900
Apr 10, 2026
119.06
119.06
117.88
117.88
116.96
59,000
Apr 9, 2026
118.12
119.11
118.04
118.97
118.04
121,300
Apr 8, 2026
118.34
118.58
117.91
118.37
117.44
209,400
Apr 7, 2026
115.76
115.94
115.08
115.92
115.01
90,300
Apr 6, 2026
115.52
116.06
115.52
116.01
115.10
99,100
Apr 2, 2026
114.31
115.93
114.18
115.64
114.73
81,800
Apr 1, 2026
115.65
116.09
115.25
115.44
114.54
86,600
Mar 31, 2026
113.88
115.24
113.28
115.24
114.34
157,800
Mar 30, 2026
113.75
113.75
112.31
112.83
111.95
107,400
Mar 27, 2026
114.08
114.18
112.55
112.69
111.81
216,200
Mar 26, 2026
115.19
115.84
114.43
114.54
113.64
101,900
Mar 25, 2026
116.14
116.35
115.24
115.76
114.85
91,500
Mar 24, 2026
114.62
115.92
114.59
115.26
114.36
205,500
Mar 23, 2026
0.529
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
116.19
116.64
115.32
115.40
114.50
135,300
Mar 20, 2026
116.17
116.22
114.49
115.01
113.58
112,500
Mar 19, 2026
115.84
116.56
115.34
116.16
114.72
126,000
Mar 18, 2026
117.65
117.82
116.15
116.33
114.89
81,600
Mar 17, 2026
118.78
119.11
118.04
118.06
116.60
66,200
Mar 16, 2026
118.15
118.54
117.82
118.00
116.54
118,500
Mar 13, 2026
117.81
118.61
117.04
117.10
115.65
102,000
Mar 12, 2026
118.09
118.38
117.25
117.25
115.80
109,000
Mar 11, 2026
119.38
119.68
118.53
118.92
117.45
63,600
Mar 10, 2026
119.72
120.53
119.06
119.25
117.77
87,400
Mar 9, 2026
118.81
120.16
117.61
119.95
118.46
164,800
Mar 6, 2026
119.50
120.03
118.63
119.85
118.36
219,900
Mar 5, 2026
121.23
121.53
119.93
120.66
119.16
212,300
Mar 4, 2026
121.54
122.22
121.04
121.98
120.47
104,800
Mar 3, 2026
120.44
121.78
119.61
121.27
119.77
191,900
Mar 2, 2026
121.37
122.57
121.33
122.13
120.62
169,000
Feb 27, 2026
121.39
122.36
121.18
122.27
120.75
143,700
Feb 26, 2026
122.27
122.58
121.49
122.14
120.63
89,500
Feb 25, 2026
121.87
122.19
121.44
122.12
120.61
289,700
Feb 24, 2026
120.86
121.81
120.77
121.73
120.22
144,100
Feb 23, 2026
121.74
122.12
120.57
120.84
119.34
144,900
Feb 20, 2026
121.53
122.28
121.21
122.20
120.68
198,300
Feb 19, 2026
121.82
122.04
121.33
121.82
120.31
193,200
Feb 18, 2026
121.82
122.30
121.54
122.06
120.55
103,600
Feb 17, 2026
121.93
122.08
120.91
121.71
120.20
127,500
Feb 13, 2026
121.30
122.45
120.99
121.91
120.40
72,200
Feb 12, 2026
122.78
123.17
121.08
121.10
119.60
108,700
Feb 11, 2026
122.97
123.04
122.34
122.59
121.07
137,600
Feb 10, 2026
122.71
123.35
122.50
122.66
121.14
114,000
Feb 9, 2026
122.49
122.92
121.98
122.71
121.19
111,700
Feb 6, 2026
121.31
122.89
121.31
122.74
121.22
103,500
Feb 5, 2026
121.27
121.62
120.44
120.67
119.17
125,700
Feb 4, 2026
121.51
122.17
121.29
121.64
120.13
174,000
Feb 3, 2026
121.29
122.04
120.35
121.20
119.70
101,900
Feb 2, 2026
120.63
121.70
120.29
121.61
120.10
80,000
Jan 30, 2026
120.20
120.83
119.73
120.81
119.31
95,700
Jan 29, 2026
120.35
120.62
119.58
120.48
118.99
1,042,400
Jan 28, 2026
120.30
120.72
119.81
119.90
118.41
79,600
Jan 27, 2026
120.44
120.60
120.14
120.26
118.77
146,500
Jan 26, 2026
120.58
120.86
120.48
120.73
119.23
87,700
Jan 23, 2026
120.44
120.54
119.92
120.40
118.91
131,600
Jan 22, 2026
120.56
121.25
120.54
120.89
119.39
113,500
Jan 21, 2026
119.20
120.63
119.20
120.39
118.90
104,800
Jan 20, 2026
119.37
119.78
118.63
118.73
117.26
120,700
Jan 16, 2026
120.88
121.22
120.44
120.49
119.00
123,800
Jan 15, 2026
121.05
121.28
120.79
120.82
119.32
116,200
Jan 14, 2026
120.18
120.82
119.93
120.82
119.32
71,900
Jan 13, 2026
120.89
120.94
120.03
120.47
118.98
100,800
Jan 12, 2026
120.18
120.76
119.99
120.76
119.26
166,600
Jan 9, 2026
120.38
120.86
120.20
120.61
119.11
90,200
Jan 8, 2026
119.37
120.63
119.35
120.19
118.70
112,700
Jan 7, 2026
120.54
120.56
119.38
119.52
118.04
97,600
Jan 6, 2026
119.34
120.56
119.34
120.45
118.96
65,700
Jan 5, 2026
118.75
119.83
118.75
119.42
117.94
68,200
Jan 2, 2026
118.33
118.64
117.66
118.43
116.96
148,000
Dec 31, 2025
118.91
118.91
118.09
118.16
116.69
76,100
Dec 30, 2025
119.03
119.09
118.81
118.97
117.49
69,300
Dec 29, 2025
119.05
119.31
118.87
118.96
117.48
63,700
Dec 26, 2025
119.35
119.44
118.96
119.28
117.80
55,800
Dec 24, 2025
118.82
119.46
118.82
119.29
117.81
41,800
Dec 23, 2025
118.57
118.84
118.55
118.67
117.20
75,000
Dec 22, 2025
0.517
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
118.48
118.82
118.43
118.64
117.17
69,800
Dec 19, 2025
118.17
118.95
118.17
118.51
116.53
131,200
Dec 18, 2025
118.38
118.87
117.79
118.14
116.17
108,400
Dec 17, 2025
118.56
118.82
117.73
117.74
115.77
166,900
Dec 16, 2025
119.07
119.08
117.97
118.24
116.26
155,100
Dec 15, 2025
119.23
119.44
118.70
118.96
116.97
86,500
Dec 12, 2025
119.31
119.55
118.57
118.79
116.80
91,000
Dec 11, 2025
118.35
119.19
118.30
119.04
117.05
95,800
Dec 10, 2025
117.18
118.73
116.98
118.34
116.36
67,800
Dec 9, 2025
117.46
117.79
117.04
117.19
115.23
43,000
Dec 8, 2025
118.09
118.09
117.16
117.33
115.37
66,000
Dec 5, 2025
117.93
118.62
117.92
118.08
116.11
57,100
Dec 4, 2025
118.13
118.13
117.55
117.92
115.95
98,300
Dec 3, 2025
117.07
118.09
117.07
118.06
116.09
111,100
Dec 2, 2025
116.95
117.22
116.51
116.83
114.88
66,700
Dec 1, 2025
116.85
117.39
116.53
116.53
114.58
61,600
Nov 28, 2025
116.75
117.43
116.75
117.39
115.43
45,300
Nov 26, 2025
116.21
116.93
116.07
116.63
114.68
110,300
Nov 25, 2025
114.80
116.13
114.73
115.92
113.98
131,900
Nov 24, 2025
114.58
115.09
114.19
114.73
112.81
96,500
Nov 21, 2025
113.33
114.95
113.16
114.30
112.39
92,500
Nov 20, 2025
115.27
115.62
112.67
112.83
110.94
95,300
Nov 19, 2025
114.37
114.80
113.73
114.29
112.38
83,400
Nov 18, 2025
114.43
115.00
113.94
114.46
112.55
85,100
Nov 17, 2025
115.77
116.10
114.38
114.78
112.86
64,900
Nov 14, 2025
115.79
116.54
115.40
115.95
114.01
135,200
Nov 13, 2025
117.46
117.87
116.34
116.42
114.47
86,100
Nov 12, 2025
117.54
118.07
117.54
117.92
115.95
58,800
Nov 11, 2025
115.93
117.26
115.93
117.05
115.09
78,500
Nov 10, 2025
115.78
116.21
115.19
115.97
114.03
59,500
