Skip to main content

Russell 1000 Enhanced EW Invesco ETF (NY: USEQ )

32.42 UNCHANGED
Last Price Updated: 8:00 PM EDT, Mar 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.13 37.87 36.83 36.83 1,501 -1.04(-2.75%)
Nov 29, 2021 38.02 38.02 37.87 37.87 203 +0.22(+0.58%)
Nov 26, 2021 37.66 37.66 37.66 37.66 100 -0.94(-2.44%)
Nov 24, 2021 38.57 38.60 38.57 38.60 100 +0.03(+0.08%)
Nov 23, 2021 38.41 38.57 38.34 38.57 1,714 +0.07(+0.18%)
Nov 22, 2021 38.50 38.50 38.50 38.50 0 +0.12(+0.31%)
Nov 19, 2021 38.38 38.38 38.38 38.38 100 -0.21(-0.54%)
Nov 18, 2021 38.59 38.59 38.59 38.59 0 -0.09(-0.24%)
Nov 17, 2021 38.60 38.68 38.60 38.68 500 -0.19(-0.48%)
Nov 16, 2021 38.87 38.87 38.87 38.87 65 +0.14(+0.36%)
Nov 15, 2021 38.73 38.73 38.73 38.73 0 +0.03(+0.07%)
Nov 12, 2021 38.70 38.70 38.70 38.70 100 +0.21(+0.54%)
Nov 11, 2021 38.49 38.49 38.49 38.49 1 +0.11(+0.29%)
Nov 10, 2021 38.38 38.38 38.38 38.38 0 -0.20(-0.51%)
Nov 09, 2021 38.58 38.58 38.58 38.58 0 +0.02(+0.06%)
Nov 08, 2021 38.55 38.55 38.55 38.55 66 +0.03(+0.08%)
Nov 05, 2021 38.53 38.53 38.53 38.53 100 +0.24(+0.63%)
Nov 04, 2021 38.28 38.28 38.28 38.28 330 -0.12(-0.30%)
Nov 03, 2021 38.15 38.40 38.15 38.40 666 +0.29(+0.77%)
Nov 02, 2021 38.10 38.10 38.10 38.10 0 +0.14(+0.37%)
Nov 01, 2021 37.95 37.97 37.95 37.97 500 +0.31(+0.82%)
Oct 29, 2021 37.66 37.66 37.66 37.66 100 -0.01(-0.03%)
Oct 28, 2021 37.53 37.67 37.51 37.67 1,100 +0.43(+1.17%)
Oct 27, 2021 37.74 37.74 37.23 37.23 140 -0.55(-1.47%)
Oct 26, 2021 37.90 37.90 37.79 37.79 259 -0.12(-0.32%)
Oct 25, 2021 38.00 38.00 37.91 37.91 480 +0.03(+0.08%)
Oct 22, 2021 37.93 37.96 37.88 37.88 350 +0.16(+0.41%)
Oct 21, 2021 37.65 37.72 37.65 37.72 152 +0.08(+0.22%)
Oct 20, 2021 37.64 37.64 37.64 37.64 0 +0.33(+0.89%)
Oct 19, 2021 37.31 37.31 37.31 37.31 0 +0.14(+0.38%)
Oct 18, 2021 37.19 37.19 37.17 37.17 200 +0.07(+0.18%)
Oct 15, 2021 37.10 37.10 37.10 37.10 100 +0.15(+0.41%)
Oct 14, 2021 36.95 36.95 36.95 36.95 0 +0.60(+1.66%)
Oct 13, 2021 36.34 36.34 36.34 36.34 0 +0.12(+0.33%)
Oct 12, 2021 36.22 36.22 36.22 36.22 0 +0.02(+0.07%)
Oct 11, 2021 36.20 36.20 36.20 36.20 1 -0.21(-0.58%)
Oct 08, 2021 36.41 36.41 36.41 36.41 0 -0.07(-0.20%)
Oct 07, 2021 36.48 36.48 36.48 36.48 73 +0.37(+1.01%)
Oct 06, 2021 35.64 36.12 35.64 36.12 361 +0.03(+0.09%)
Oct 05, 2021 36.08 36.08 36.08 36.08 1 +0.26(+0.72%)
Oct 04, 2021 35.87 35.87 35.83 35.83 220 -0.22(-0.60%)
Oct 01, 2021 36.16 36.16 36.04 36.04 338 +0.39(+1.09%)
Sep 30, 2021 36.11 36.11 35.66 35.66 515 -0.55(-1.52%)
Sep 29, 2021 36.39 36.39 36.21 36.21 200 +0.11(+0.30%)
Sep 28, 2021 36.20 36.32 36.06 36.10 630 -0.54(-1.46%)
Sep 27, 2021 36.75 36.75 36.63 36.63 203 +0.09(+0.23%)
Sep 24, 2021 36.55 36.55 36.55 36.55 100 +0.01(+0.04%)
Sep 23, 2021 36.68 36.70 36.53 36.53 206 +0.42(+1.17%)
Sep 22, 2021 36.30 36.30 36.11 36.11 102 +0.37(+1.04%)
Sep 21, 2021 35.74 35.74 35.74 35.74 2 -0.06(-0.18%)
Sep 20, 2021 35.81 35.81 35.45 35.81 301 -0.70(-1.92%)
Sep 17, 2021 36.51 36.51 36.51 36.51 0 -0.28(-0.75%)
Sep 16, 2021 36.79 36.79 36.79 36.79 1 -0.08(-0.22%)
Sep 15, 2021 36.87 36.87 36.87 36.87 0 +0.33(+0.90%)
Sep 14, 2021 36.64 36.64 36.54 36.54 2,216 -0.31(-0.84%)
Sep 13, 2021 36.85 36.85 36.85 36.85 0 +0.11(+0.30%)
Sep 10, 2021 36.74 36.74 36.74 36.74 100 -0.26(-0.69%)
Sep 09, 2021 36.99 36.99 36.99 36.99 1 -0.12(-0.33%)
Sep 08, 2021 37.12 37.12 37.12 37.12 7 -0.00(-0.00%)
Sep 07, 2021 37.12 37.12 37.12 37.12 6 -0.42(-1.11%)
Sep 03, 2021 37.57 37.57 37.53 37.53 133 -0.11(-0.29%)
Sep 02, 2021 37.64 37.64 37.64 37.64 10 +0.19(+0.51%)
Sep 01, 2021 37.45 37.45 37.45 37.45 0 +0.02(+0.05%)
Aug 31, 2021 37.43 37.43 37.43 37.43 7 -0.04(-0.11%)
Aug 30, 2021 37.47 37.47 37.47 37.47 1 -0.05(-0.13%)
Aug 27, 2021 37.52 37.52 37.52 37.52 100 +0.40(+1.07%)
Aug 26, 2021 37.12 37.12 37.12 37.12 7 -0.25(-0.68%)
Aug 25, 2021 37.38 37.38 37.38 37.38 0 +0.24(+0.66%)
Aug 24, 2021 37.13 37.13 37.13 37.13 1 +0.16(+0.43%)
Aug 23, 2021 36.98 36.98 36.98 36.98 7 +0.20(+0.55%)
Aug 20, 2021 36.76 36.77 36.72 36.77 700 +0.32(+0.88%)
Aug 19, 2021 36.49 36.49 36.45 36.45 308 -0.17(-0.46%)
Aug 18, 2021 36.94 36.94 36.62 36.62 108 -0.31(-0.84%)
Aug 17, 2021 36.93 36.93 36.93 36.93 0 -0.32(-0.86%)
Aug 16, 2021 37.19 37.25 37.19 37.25 431 +0.06(+0.17%)
Aug 13, 2021 37.19 37.19 37.19 37.19 100 -0.05(-0.13%)
Aug 12, 2021 37.26 37.26 37.19 37.24 1,578 +0.03(+0.08%)
Aug 11, 2021 37.21 37.21 37.21 37.21 4 +0.31(+0.83%)
Aug 10, 2021 36.88 36.90 36.88 36.90 960 +0.17(+0.46%)
Aug 09, 2021 36.73 36.73 36.73 36.73 51 -0.06(-0.17%)
Aug 06, 2021 36.80 36.80 36.80 36.80 100 +0.17(+0.47%)
Aug 05, 2021 36.63 36.63 36.63 36.63 1 +0.19(+0.52%)
Aug 04, 2021 36.44 36.44 36.44 36.44 0 -0.29(-0.80%)
Aug 03, 2021 36.73 36.73 36.73 36.73 6 +0.25(+0.69%)
Aug 02, 2021 36.48 36.48 36.48 36.48 6 -0.06(-0.18%)
Jul 30, 2021 36.54 36.54 36.54 36.54 100 -0.09(-0.23%)
Jul 29, 2021 36.66 36.66 36.63 36.63 200 +0.33(+0.92%)
Jul 28, 2021 36.29 36.29 36.29 36.29 14 +0.05(+0.13%)
Jul 27, 2021 36.25 36.25 36.25 36.25 33 -0.06(-0.17%)
Jul 26, 2021 36.25 36.31 36.25 36.31 223 +0.06(+0.15%)
Jul 23, 2021 36.18 36.25 36.18 36.25 200 +0.32(+0.90%)
Jul 22, 2021 35.92 35.93 35.92 35.93 200 -0.19(-0.52%)
Jul 21, 2021 36.14 36.14 36.12 36.12 200 +0.33(+0.91%)
Jul 20, 2021 35.86 35.86 35.79 35.79 400 +0.76(+2.17%)
Jul 19, 2021 35.03 35.03 35.03 35.03 1 -0.65(-1.83%)
Jul 16, 2021 35.68 35.68 35.68 35.68 0 -0.30(-0.82%)
Jul 15, 2021 35.98 35.98 35.98 35.98 0 -0.05(-0.14%)
Jul 14, 2021 36.03 36.03 36.03 36.03 233 -0.03(-0.09%)
Jul 13, 2021 36.18 36.18 36.06 36.06 202 -0.41(-1.12%)
Jul 12, 2021 36.57 36.57 36.47 36.47 207 +0.09(+0.24%)
Jul 09, 2021 36.38 36.38 36.38 36.38 0 +0.67(+1.89%)
Jul 08, 2021 35.71 35.71 35.71 35.71 2 -0.45(-1.26%)
Jul 07, 2021 36.16 36.16 36.14 36.16 205 +0.15(+0.41%)
Jul 06, 2021 36.02 36.02 36.02 36.02 1 -0.28(-0.77%)
Jul 02, 2021 36.20 36.29 36.20 36.29 209 +0.04(+0.12%)
Jul 01, 2021 36.25 36.25 36.25 36.25 9 +0.24(+0.66%)
Jun 30, 2021 36.01 36.01 36.01 36.01 15 +0.06(+0.18%)
Jun 29, 2021 35.95 35.95 35.95 35.95 0 -0.02(-0.05%)
Jun 28, 2021 35.97 35.97 35.97 35.97 39 -0.21(-0.59%)
Jun 25, 2021 36.13 36.18 36.13 36.18 203 +0.32(+0.90%)
Jun 24, 2021 35.86 35.86 35.86 35.86 0 +0.22(+0.63%)
Jun 23, 2021 35.63 35.63 35.63 35.63 0 -0.07(-0.19%)
Jun 22, 2021 35.70 35.70 35.70 35.70 75 +0.02(+0.07%)
Jun 21, 2021 35.57 35.68 35.56 35.68 6,000 +0.52(+1.47%)
Jun 18, 2021 35.16 35.16 35.16 35.16 100 -0.59(-1.64%)
Jun 17, 2021 35.75 35.75 35.75 35.75 0 -0.46(-1.28%)
Jun 16, 2021 36.23 36.23 36.21 36.21 290 -0.24(-0.66%)
Jun 15, 2021 36.45 36.45 36.45 36.45 0 +0.02(+0.07%)
Jun 14, 2021 36.37 36.43 36.37 36.43 3,000 -0.20(-0.55%)
Jun 11, 2021 36.53 36.63 36.53 36.63 900 +0.12(+0.34%)
Jun 10, 2021 36.51 36.51 36.51 36.51 0 -0.04(-0.10%)
Jun 09, 2021 36.96 36.96 36.54 36.54 302 -0.19(-0.52%)
Jun 08, 2021 36.64 36.74 36.64 36.74 700 +0.17(+0.47%)
Jun 07, 2021 36.60 36.60 36.57 36.57 100 -0.12(-0.32%)
Jun 04, 2021 36.58 36.68 36.58 36.68 7,976 +0.11(+0.30%)
Jun 03, 2021 36.57 36.57 36.57 36.57 0 -0.00(-0.01%)
Jun 02, 2021 36.58 36.58 36.58 36.58 0 -0.02(-0.05%)
Jun 01, 2021 36.66 36.66 36.59 36.59 1,009 +0.09(+0.25%)
May 28, 2021 36.50 36.50 36.50 36.50 184 +0.10(+0.29%)
May 27, 2021 36.40 36.40 36.40 36.40 0 +0.16(+0.45%)
May 26, 2021 36.24 36.24 36.24 36.24 0 +0.19(+0.54%)
May 25, 2021 36.20 36.31 36.04 36.04 1,349 -0.22(-0.61%)
May 24, 2021 36.34 36.34 36.27 36.27 150 +0.16(+0.45%)
May 21, 2021 36.10 36.10 36.10 36.10 245 +0.09(+0.26%)
May 20, 2021 36.01 36.01 36.01 36.01 0 +0.27(+0.75%)
May 19, 2021 35.74 35.74 35.74 35.74 439 -0.27(-0.76%)
May 18, 2021 36.28 36.28 36.01 36.01 2,600 -0.28(-0.77%)
May 17, 2021 36.30 36.30 36.30 36.30 130 -0.09(-0.24%)
May 14, 2021 36.38 36.38 36.38 36.38 100 +0.46(+1.28%)
May 13, 2021 35.92 35.92 35.92 35.92 0 +0.65(+1.83%)
May 12, 2021 35.43 35.43 35.28 35.28 3,902 -0.87(-2.40%)
May 11, 2021 36.62 36.62 36.09 36.15 692 -0.48(-1.30%)
May 10, 2021 36.62 36.62 36.62 36.62 96 -0.11(-0.29%)
May 07, 2021 36.73 36.73 36.73 36.73 164 +0.38(+1.04%)
May 06, 2021 36.35 36.35 36.35 36.35 0 +0.22(+0.60%)
May 05, 2021 36.13 36.13 36.13 36.13 12 +0.06(+0.17%)
May 04, 2021 35.89 36.07 35.89 36.07 155 +0.11(+0.31%)
May 03, 2021 36.11 36.11 35.96 35.96 918 +0.18(+0.50%)
Apr 30, 2021 35.78 35.78 35.78 35.78 300 -0.34(-0.94%)
Apr 29, 2021 36.12 36.12 36.12 36.12 4 +0.26(+0.72%)
Apr 28, 2021 35.96 35.96 35.86 35.86 316 -0.08(-0.22%)
Apr 27, 2021 35.89 35.94 35.89 35.94 215 +0.06(+0.16%)
Apr 26, 2021 35.88 35.88 35.88 35.88 0 +0.03(+0.08%)
Apr 23, 2021 35.85 35.85 35.85 35.85 100 +0.41(+1.16%)
Apr 22, 2021 35.69 35.69 35.44 35.44 102 -0.21(-0.59%)
Apr 21, 2021 35.65 35.65 35.65 35.65 0 +0.39(+1.11%)
Apr 20, 2021 35.26 35.26 35.26 35.26 0 -0.22(-0.62%)
Apr 19, 2021 35.48 35.48 35.48 35.48 0 -0.16(-0.45%)
Apr 16, 2021 35.64 35.64 35.64 35.64 0 +0.27(+0.75%)
Apr 15, 2021 35.37 35.37 35.37 35.37 0 +0.27(+0.78%)
Apr 14, 2021 35.16 35.16 35.10 35.10 100 +0.08(+0.24%)
Apr 13, 2021 34.99 35.02 34.99 35.02 103 -0.13(-0.36%)
Apr 12, 2021 35.16 35.16 35.13 35.14 346 +0.14(+0.41%)
Apr 09, 2021 35.00 35.00 35.00 35.00 0 +0.20(+0.58%)
Apr 08, 2021 34.65 34.80 34.65 34.80 126 +0.06(+0.17%)
Apr 07, 2021 34.71 34.74 34.71 34.74 101 -0.12(-0.35%)
Apr 06, 2021 34.87 34.87 34.86 34.86 499 +0.01(+0.02%)
Apr 05, 2021 34.86 34.86 34.85 34.85 106 +0.32(+0.91%)
Apr 01, 2021 34.11 34.54 34.11 34.54 100 +0.31(+0.90%)
Mar 31, 2021 34.15 34.23 34.15 34.23 104 -0.03(-0.08%)
Mar 30, 2021 34.26 34.26 34.26 34.26 0 +0.06(+0.17%)
Mar 29, 2021 34.20 34.20 34.20 34.20 43 -0.18(-0.52%)
Mar 26, 2021 34.38 34.38 34.38 34.38 100 +0.55(+1.63%)
Mar 25, 2021 33.82 33.82 33.82 33.82 1 +0.44(+1.31%)
Mar 24, 2021 33.39 33.39 33.39 33.39 0 -0.06(-0.18%)
Mar 23, 2021 33.44 33.44 33.44 33.44 0 -0.55(-1.63%)
Mar 22, 2021 34.00 34.00 34.00 34.00 3 -0.21(-0.62%)
Mar 19, 2021 34.20 34.21 34.16 34.21 2,400 -0.06(-0.19%)
Mar 18, 2021 34.27 34.27 34.27 34.27 2 -0.23(-0.66%)
Mar 17, 2021 34.54 34.54 34.50 34.50 100 +0.11(+0.32%)
Mar 16, 2021 34.39 34.39 34.39 34.39 0 -0.22(-0.63%)
Mar 15, 2021 34.49 34.61 34.49 34.61 871 +0.30(+0.88%)
Mar 12, 2021 34.31 34.31 34.31 34.31 100 +0.31(+0.91%)
Mar 11, 2021 34.00 34.00 34.00 34.00 73 +0.21(+0.62%)
Mar 10, 2021 33.57 33.83 33.57 33.79 3,082 +0.35(+1.06%)
Mar 09, 2021 33.43 33.43 33.43 33.43 0 +0.02(+0.07%)
Mar 08, 2021 33.41 33.41 33.41 33.41 0 +0.35(+1.07%)
Mar 05, 2021 32.60 33.06 32.60 33.06 100 +0.80(+2.49%)
Mar 04, 2021 32.25 32.25 32.25 32.25 0 -0.57(-1.75%)
Mar 03, 2021 32.94 32.94 32.83 32.83 4,633 -0.15(-0.47%)
Mar 02, 2021 33.36 33.36 32.98 32.98 100 -0.15(-0.45%)
Mar 01, 2021 33.18 33.32 33.13 33.13 6,986 +0.63(+1.94%)
Feb 26, 2021 32.50 32.50 32.50 32.50 100 -0.19(-0.60%)
Feb 25, 2021 33.57 33.57 32.69 32.69 102 -0.71(-2.12%)
Feb 24, 2021 33.40 33.40 33.40 33.40 1 +0.41(+1.23%)
Feb 23, 2021 32.99 32.99 32.99 32.99 2 +0.11(+0.33%)
Feb 22, 2021 32.89 32.89 32.89 32.89 0 +0.01(+0.05%)
Feb 19, 2021 32.87 32.87 32.87 32.87 0 +0.23(+0.69%)
Feb 18, 2021 32.64 32.64 32.64 32.64 0 -0.18(-0.54%)
Feb 17, 2021 32.82 32.82 32.82 32.82 0 -0.06(-0.18%)
Feb 16, 2021 32.88 32.88 32.88 32.88 1 -0.03(-0.09%)
Feb 12, 2021 32.91 32.91 32.91 32.91 0 +0.18(+0.54%)
Feb 11, 2021 32.73 32.73 32.73 32.73 3 +0.08(+0.24%)
Feb 10, 2021 32.65 32.65 32.65 32.65 2 +0.03(+0.10%)
Feb 09, 2021 32.62 32.62 32.62 32.62 0 +0.14(+0.42%)
Feb 08, 2021 32.45 32.49 32.45 32.49 100 +0.31(+0.97%)
Feb 05, 2021 32.17 32.17 32.17 32.17 0 +0.22(+0.68%)
Feb 04, 2021 31.96 31.96 31.96 31.96 0 +0.28(+0.90%)
Feb 03, 2021 31.67 31.67 31.67 31.67 1 +0.01(+0.04%)
Feb 02, 2021 31.73 31.73 31.66 31.66 100 +0.33(+1.06%)
Feb 01, 2021 31.33 31.33 31.33 31.33 1 +0.43(+1.39%)
Jan 29, 2021 30.90 30.90 30.90 30.90 100 -0.50(-1.60%)
Jan 28, 2021 31.40 31.40 31.40 31.40 1 +0.23(+0.74%)
Jan 27, 2021 31.17 31.17 31.17 31.17 186 -0.70(-2.19%)
Jan 26, 2021 31.87 31.87 31.87 31.87 0 -0.12(-0.36%)
Jan 25, 2021 32.00 32.00 31.98 31.98 301 -0.05(-0.16%)
Jan 22, 2021 32.04 32.04 32.04 32.04 0 -0.06(-0.19%)
Jan 21, 2021 32.48 32.48 32.06 32.10 3,271 -0.17(-0.53%)
Jan 20, 2021 32.27 32.27 32.27 32.27 11 +0.22(+0.69%)
Jan 19, 2021 32.07 32.07 32.05 32.05 100 +0.18(+0.56%)
Jan 15, 2021 31.87 31.87 31.87 31.87 100 -0.13(-0.41%)
Jan 14, 2021 32.00 32.00 32.00 32.00 92 +0.08(+0.26%)
Jan 13, 2021 32.22 32.22 31.92 31.92 366 -0.14(-0.44%)
Jan 12, 2021 32.06 32.06 32.06 32.06 0 +0.22(+0.70%)
Jan 11, 2021 31.76 31.84 31.76 31.84 152 +0.01(+0.04%)
Jan 08, 2021 31.82 31.82 31.82 31.82 0 -0.00(-0.01%)
Jan 07, 2021 31.83 31.83 31.83 31.83 0 +0.28(+0.88%)
Jan 06, 2021 31.55 31.55 31.55 31.55 0 +0.82(+2.69%)
Jan 05, 2021 30.72 30.72 30.72 30.72 1 +0.24(+0.80%)
Jan 04, 2021 30.48 30.48 30.48 30.48 74 -0.50(-1.60%)
Dec 31, 2020 30.98 30.98 30.98 4 +0.18(+0.60%)
Dec 30, 2020 30.79 30.79 30.79 30.79 4 +0.19(+0.63%)
Dec 29, 2020 30.60 30.60 30.60 30.60 54 -0.20(-0.64%)
Dec 28, 2020 30.79 30.79 30.79 30.79 0 +0.07(+0.22%)
Dec 24, 2020 30.64 30.73 30.64 30.73 100 +0.04(+0.13%)
Dec 23, 2020 30.69 30.69 30.69 30.69 0 +0.20(+0.67%)
Dec 22, 2020 30.48 30.48 30.48 30.48 4 -0.01(-0.04%)
Dec 21, 2020 30.49 30.49 30.49 30.49 0 -0.44(-1.42%)
Dec 18, 2020 30.93 30.93 30.93 30.93 0 -0.11(-0.36%)
Dec 17, 2020 31.04 31.04 31.04 31.04 0 +0.17(+0.55%)
Dec 16, 2020 31.16 31.16 30.87 30.87 161 -0.02(-0.05%)
Dec 15, 2020 30.68 30.89 30.67 30.89 14,756 +0.45(+1.47%)
Dec 14, 2020 30.44 30.44 30.44 30.44 0 -0.14(-0.44%)
Dec 11, 2020 30.58 30.58 30.58 30.58 100 -0.14(-0.46%)
Dec 10, 2020 30.68 30.72 30.68 30.72 600 -0.02(-0.05%)
Dec 09, 2020 30.74 30.74 30.74 30.74 0 -0.01(-0.04%)
Dec 08, 2020 30.75 30.75 30.75 30.75 1 +0.08(+0.27%)
Dec 07, 2020 30.67 30.67 30.67 30.67 4 -0.13(-0.41%)
Dec 04, 2020 30.80 30.80 30.80 30.80 0 +0.47(+1.55%)
Dec 03, 2020 30.33 30.33 30.33 30.33 0 +0.06(+0.19%)
Dec 02, 2020 30.27 30.27 30.27 30.27 0 -0.03(-0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.