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 (%)
Feb 28, 2023 35.01 35.01 35.01 35.01 0 -0.04(-0.11%)
Feb 27, 2023 35.05 35.05 35.05 35.05 2 +0.01(+0.03%)
Feb 24, 2023 34.90 35.04 34.90 35.04 110 -0.22(-0.63%)
Feb 23, 2023 35.26 35.26 35.26 35.26 3 +0.14(+0.40%)
Feb 22, 2023 35.12 35.12 35.12 35.12 0 -0.06(-0.16%)
Feb 21, 2023 35.18 35.18 35.18 35.18 0 -0.77(-2.13%)
Feb 17, 2023 35.94 35.94 35.94 35.94 100 -0.06(-0.16%)
Feb 16, 2023 36.00 36.00 36.00 36.00 7 -0.26(-0.73%)
Feb 15, 2023 36.26 36.26 36.26 36.26 0 +0.10(+0.27%)
Feb 14, 2023 36.17 36.17 36.17 36.17 7 -0.00(-0.01%)
Feb 13, 2023 36.17 36.17 36.17 36.17 3 +0.37(+1.03%)
Feb 10, 2023 35.80 35.80 35.80 35.80 100 +0.13(+0.36%)
Feb 09, 2023 35.67 35.67 35.67 35.67 7 -0.35(-0.96%)
Feb 08, 2023 36.02 36.02 36.02 36.02 0 -0.36(-0.99%)
Feb 07, 2023 36.38 36.38 36.38 36.38 0 +0.28(+0.78%)
Feb 06, 2023 36.00 36.10 36.00 36.10 1,625 -0.28(-0.77%)
Feb 03, 2023 36.38 36.38 36.38 36.38 100 -0.29(-0.80%)
Feb 02, 2023 36.50 36.67 36.50 36.67 166 +0.28(+0.77%)
Feb 01, 2023 36.39 36.39 36.39 36.39 0 +0.40(+1.12%)
Jan 31, 2023 35.99 35.99 35.99 35.99 14 +0.61(+1.73%)
Jan 30, 2023 35.54 35.54 35.38 35.38 200 -0.32(-0.88%)
Jan 27, 2023 35.69 35.69 35.69 35.69 100 +0.09(+0.24%)
Jan 26, 2023 35.60 35.60 35.60 35.60 0 +0.25(+0.71%)
Jan 25, 2023 35.35 35.35 35.35 35.35 0 +0.05(+0.15%)
Jan 24, 2023 35.30 35.30 35.30 35.30 0 -0.06(-0.16%)
Jan 23, 2023 35.36 35.36 35.36 35.36 0 +0.40(+1.14%)
Jan 20, 2023 34.96 34.96 34.96 34.96 0 +0.53(+1.54%)
Jan 19, 2023 34.39 34.43 34.39 34.43 895 -0.31(-0.89%)
Jan 18, 2023 34.95 34.95 34.74 34.74 425 -0.47(-1.35%)
Jan 17, 2023 35.21 35.21 35.21 35.21 4 -0.11(-0.31%)
Jan 13, 2023 35.32 35.32 35.32 35.32 0 +0.11(+0.32%)
Jan 12, 2023 35.21 35.21 35.21 35.21 0 +0.18(+0.50%)
Jan 11, 2023 34.96 35.03 34.96 35.03 501 +0.37(+1.06%)
Jan 10, 2023 34.67 34.67 34.67 34.67 0 +0.20(+0.58%)
Jan 09, 2023 34.76 34.76 34.47 34.47 200 -0.00(-0.01%)
Jan 06, 2023 33.88 34.47 33.88 34.47 629 +0.81(+2.42%)
Jan 05, 2023 33.71 33.71 33.66 33.66 100 -0.27(-0.79%)
Jan 04, 2023 33.83 33.93 33.83 33.93 100 +0.44(+1.30%)
Jan 03, 2023 33.29 33.49 33.29 33.49 100 -0.05(-0.14%)
Dec 30, 2022 33.54 33.54 33.54 33.54 0 -0.15(-0.44%)
Dec 29, 2022 33.69 33.69 33.69 33.69 0 +0.56(+1.68%)
Dec 28, 2022 33.13 33.13 33.13 33.13 2 -0.50(-1.48%)
Dec 27, 2022 33.63 33.63 33.63 33.63 14 +0.08(+0.23%)
Dec 23, 2022 33.55 33.55 33.55 33.55 100 +0.26(+0.78%)
Dec 22, 2022 33.24 33.29 33.24 33.29 101 -0.35(-1.03%)
Dec 21, 2022 33.71 33.71 33.64 33.64 2,784 +0.50(+1.51%)
Dec 20, 2022 33.14 33.14 33.14 33.14 1 +0.14(+0.41%)
Dec 19, 2022 33.00 33.00 33.00 33.00 136 -0.60(-1.79%)
Dec 16, 2022 33.42 33.60 33.39 33.60 1,540 -0.26(-0.76%)
Dec 15, 2022 34.00 34.00 33.86 33.86 2,599 -0.76(-2.21%)
Dec 14, 2022 34.44 34.62 34.44 34.62 101 -0.15(-0.44%)
Dec 13, 2022 34.78 34.78 34.78 34.78 0 +0.22(+0.63%)
Dec 12, 2022 34.56 34.56 34.56 34.56 1 +0.39(+1.15%)
Dec 09, 2022 34.16 34.16 34.16 34.16 100 -0.25(-0.73%)
Dec 08, 2022 34.42 34.42 34.42 34.42 4 +0.17(+0.50%)
Dec 07, 2022 34.24 34.24 34.24 34.24 0 -0.05(-0.16%)
Dec 06, 2022 34.20 34.30 34.20 34.30 1,585 -0.33(-0.96%)
Dec 05, 2022 34.63 34.63 34.63 34.63 5 -0.72(-2.03%)
Dec 02, 2022 35.35 35.35 35.35 35.35 0 +0.01(+0.02%)
Dec 01, 2022 35.34 35.34 35.34 35.34 9 +0.05(+0.14%)
Nov 30, 2022 35.29 35.29 35.29 35.29 19 +0.73(+2.10%)
Nov 29, 2022 34.57 34.57 34.57 34.57 110 +0.13(+0.38%)
Nov 28, 2022 34.44 34.44 34.44 34.44 1 -0.56(-1.60%)
Nov 25, 2022 35.00 35.00 35.00 35.00 0 +0.11(+0.33%)
Nov 23, 2022 34.88 34.88 34.88 34.88 100 +0.09(+0.25%)
Nov 22, 2022 34.80 34.80 34.80 34.80 0 +0.47(+1.38%)
Nov 21, 2022 34.32 34.32 34.32 34.32 0 +0.04(+0.13%)
Nov 18, 2022 34.28 34.28 34.28 34.28 0 +0.30(+0.89%)
Nov 17, 2022 33.98 33.98 33.98 33.98 1 -0.20(-0.58%)
Nov 16, 2022 34.17 34.17 34.17 34.17 0 -0.32(-0.93%)
Nov 15, 2022 34.50 34.50 34.50 34.50 0 +0.27(+0.80%)
Nov 14, 2022 34.22 34.22 34.22 34.22 0 -0.34(-0.99%)
Nov 11, 2022 34.56 34.56 34.56 34.56 0 +0.22(+0.63%)
Nov 10, 2022 34.35 34.35 34.35 34.35 10 +1.67(+5.10%)
Nov 09, 2022 32.68 32.68 32.68 32.68 0 -0.60(-1.82%)
Nov 08, 2022 33.29 33.29 33.29 33.29 5 +0.18(+0.55%)
Nov 07, 2022 33.10 33.10 33.10 33.10 0 +0.28(+0.86%)
Nov 04, 2022 32.82 32.82 32.82 32.82 0 +0.47(+1.46%)
Nov 03, 2022 32.55 32.55 32.35 32.35 196 -0.21(-0.66%)
Nov 02, 2022 33.26 33.26 32.56 32.56 103 -0.79(-2.36%)
Nov 01, 2022 33.35 33.35 33.35 33.35 0 +0.13(+0.38%)
Oct 31, 2022 33.22 33.22 33.22 33.22 4 -0.13(-0.38%)
Oct 28, 2022 33.32 33.35 33.32 33.35 1,220 +0.69(+2.10%)
Oct 27, 2022 32.67 32.67 32.67 32.67 0 +0.04(+0.12%)
Oct 26, 2022 32.63 32.63 32.63 32.63 20 +0.09(+0.27%)
Oct 25, 2022 32.54 32.54 32.54 32.54 0 +0.63(+1.99%)
Oct 24, 2022 31.91 0 +0.31(+0.98%)
Oct 21, 2022 31.59 31.59 31.59 31.59 0 +0.63(+2.03%)
Oct 20, 2022 30.96 30.96 30.96 30.96 0 -0.36(-1.14%)
Oct 19, 2022 31.32 31.32 31.32 31.32 2 -0.43(-1.35%)
Oct 18, 2022 31.75 31.75 31.75 31.75 0 +0.41(+1.30%)
Oct 17, 2022 31.35 31.35 31.35 31.35 0 +0.71(+2.31%)
Oct 14, 2022 30.64 30.64 30.64 30.64 0 -0.70(-2.25%)
Oct 13, 2022 31.34 31.34 31.34 31.34 0 +0.71(+2.31%)
Oct 12, 2022 30.64 30.64 30.64 30.64 1 -0.17(-0.56%)
Oct 11, 2022 30.81 30.81 30.81 30.81 0 -0.05(-0.17%)
Oct 10, 2022 30.86 30.86 30.86 30.86 1 -0.06(-0.18%)
Oct 07, 2022 30.92 30.92 30.92 30.92 0 -0.74(-2.35%)
Oct 06, 2022 31.66 31.66 31.66 31.66 0 -0.31(-0.98%)
Oct 05, 2022 31.97 31.97 31.97 31.97 0 -0.11(-0.35%)
Oct 04, 2022 32.08 32.08 32.08 32.08 0 +1.05(+3.38%)
Oct 03, 2022 31.04 31.04 31.04 31.04 32 +0.85(+2.81%)
Sep 30, 2022 30.19 30.19 30.19 30.19 100 -0.25(-0.82%)
Sep 29, 2022 30.44 30.44 30.44 30.44 0 -0.61(-1.98%)
Sep 28, 2022 31.05 31.05 31.05 31.05 56 +0.74(+2.45%)
Sep 27, 2022 30.57 30.68 30.16 30.31 1,954 -0.13(-0.41%)
Sep 26, 2022 30.44 30.44 30.44 30.44 17 -0.39(-1.26%)
Sep 23, 2022 31.27 31.27 30.82 30.82 1,636 -0.65(-2.06%)
Sep 22, 2022 31.47 31.47 31.47 31.47 9 -0.48(-1.52%)
Sep 21, 2022 31.96 31.96 31.96 31.96 7 -0.42(-1.30%)
Sep 20, 2022 32.38 32.38 32.38 32.38 0 -0.51(-1.56%)
Sep 19, 2022 32.89 32.89 32.89 32.89 0 +0.13(+0.41%)
Sep 16, 2022 32.76 32.76 32.76 32.76 0 -0.39(-1.16%)
Sep 15, 2022 33.14 33.14 33.14 33.14 7 -0.20(-0.60%)
Sep 14, 2022 33.34 33.34 33.34 33.34 3 -0.12(-0.36%)
Sep 13, 2022 33.46 33.46 33.46 33.46 1 -1.26(-3.63%)
Sep 12, 2022 34.73 34.73 34.73 34.73 35 +0.28(+0.81%)
Sep 09, 2022 34.45 34.45 34.45 34.45 100 +0.54(+1.58%)
Sep 08, 2022 33.85 33.91 33.85 33.91 305 +0.23(+0.69%)
Sep 07, 2022 33.68 33.68 33.68 33.68 0 +0.69(+2.08%)
Sep 06, 2022 33.10 32.99 32.99 32.99 671 -0.11(-0.32%)
Sep 02, 2022 33.10 33.10 33.10 33.10 100 -0.22(-0.67%)
Sep 01, 2022 33.32 33.32 33.32 33.32 3 -0.09(-0.26%)
Aug 31, 2022 33.41 33.41 33.41 33.41 4 -0.20(-0.60%)
Aug 30, 2022 33.61 33.61 33.61 33.61 0 -0.43(-1.27%)
Aug 29, 2022 34.04 34.04 34.04 34.04 1 -0.19(-0.56%)
Aug 26, 2022 34.36 34.36 34.23 34.23 357 -1.00(-2.84%)
Aug 25, 2022 35.23 35.23 35.23 35.23 1 +0.47(+1.35%)
Aug 24, 2022 34.76 34.76 34.76 34.76 0 +0.09(+0.26%)
Aug 23, 2022 34.67 34.67 34.67 34.67 0 -0.00(-0.01%)
Aug 22, 2022 34.68 34.68 34.68 34.68 1 -0.75(-2.11%)
Aug 19, 2022 35.43 35.43 35.43 35.43 0 -0.43(-1.21%)
Aug 18, 2022 35.86 35.86 35.86 35.86 0 +0.13(+0.37%)
Aug 17, 2022 35.73 35.73 35.73 35.73 0 -0.34(-0.94%)
Aug 16, 2022 36.06 36.06 36.06 36.06 0 +0.21(+0.58%)
Aug 15, 2022 35.86 35.86 35.86 35.86 0 +0.09(+0.25%)
Aug 12, 2022 35.65 35.77 35.64 35.77 480 +0.49(+1.40%)
Aug 11, 2022 35.27 35.27 35.27 35.27 51 +0.19(+0.55%)
Aug 10, 2022 35.08 35.08 35.08 35.08 0 +0.72(+2.10%)
Aug 09, 2022 34.27 34.36 34.27 34.36 275 -0.24(-0.71%)
Aug 08, 2022 34.60 34.60 34.60 34.60 9 +0.16(+0.47%)
Aug 05, 2022 34.48 34.48 34.44 34.44 200 +0.08(+0.23%)
Aug 04, 2022 34.36 34.36 34.36 34.36 2 -0.15(-0.43%)
Aug 03, 2022 34.51 34.51 34.51 34.51 1 +0.33(+0.96%)
Aug 02, 2022 34.18 34.18 34.18 34.18 1 -0.33(-0.97%)
Aug 01, 2022 34.45 34.58 34.45 34.52 200 -0.07(-0.20%)
Jul 29, 2022 34.59 34.59 34.59 34.59 0 +0.36(+1.05%)
Jul 28, 2022 34.22 34.22 34.22 34.22 0 +0.43(+1.28%)
Jul 27, 2022 33.79 33.79 33.79 33.79 0 +0.57(+1.70%)
Jul 26, 2022 33.23 33.23 33.23 33.23 3 -0.25(-0.74%)
Jul 25, 2022 33.48 33.55 33.41 33.47 3,311 +0.17(+0.51%)
Jul 22, 2022 33.30 33.30 33.30 33.30 100 -0.18(-0.54%)
Jul 21, 2022 33.49 33.49 33.49 33.49 7 +0.21(+0.62%)
Jul 20, 2022 33.34 33.34 33.28 33.28 161 +0.20(+0.60%)
Jul 19, 2022 32.89 33.08 32.89 33.08 435 +0.94(+2.91%)
Jul 18, 2022 32.15 32.15 32.15 32.15 13 -0.09(-0.29%)
Jul 15, 2022 32.24 32.24 32.24 32.24 0 +0.54(+1.69%)
Jul 14, 2022 31.70 31.70 31.70 31.70 0 -0.32(-0.99%)
Jul 13, 2022 32.02 32.02 32.02 32.02 0 -0.12(-0.38%)
Jul 12, 2022 32.14 32.14 32.14 32.14 9 -0.09(-0.28%)
Jul 11, 2022 32.30 32.30 32.23 32.23 100 -0.31(-0.95%)
Jul 08, 2022 32.54 32.54 32.54 32.54 0 -0.10(-0.29%)
Jul 07, 2022 32.64 32.64 32.64 32.64 0 +0.48(+1.49%)
Jul 06, 2022 32.16 32.16 32.16 32.16 0 -0.03(-0.10%)
Jul 05, 2022 32.19 32.19 32.19 32.19 0 -0.14(-0.43%)
Jul 01, 2022 32.33 32.33 32.33 32.33 100 +0.45(+1.40%)
Jun 30, 2022 31.89 31.89 31.89 31.89 4 -0.28(-0.86%)
Jun 29, 2022 32.16 32.16 32.16 32.16 10 -0.19(-0.60%)
Jun 28, 2022 32.36 32.36 32.36 32.36 36 -0.40(-1.22%)
Jun 27, 2022 32.76 32.76 32.76 32.76 0 +0.03(+0.10%)
Jun 24, 2022 32.72 32.72 32.72 32.72 0 +0.99(+3.13%)
Jun 23, 2022 31.73 31.73 31.73 31.73 0 +0.11(+0.34%)
Jun 22, 2022 31.62 31.62 31.62 31.62 88 -0.00(-0.01%)
Jun 21, 2022 31.63 31.63 31.63 31.63 1 +0.33(+1.05%)
Jun 17, 2022 31.30 31.30 31.30 31.30 100 +0.16(+0.53%)
Jun 16, 2022 31.27 31.27 31.13 31.13 163 -1.26(-3.87%)
Jun 15, 2022 32.60 32.60 32.39 32.39 201 +0.36(+1.11%)
Jun 14, 2022 32.03 32.03 32.03 32.03 603 -0.21(-0.64%)
Jun 13, 2022 32.24 32.24 32.24 32.24 1 -1.41(-4.19%)
Jun 10, 2022 33.65 33.65 33.65 33.65 100 -0.86(-2.50%)
Jun 09, 2022 34.51 34.51 34.51 34.51 0 -0.70(-1.99%)
Jun 08, 2022 35.30 35.30 35.21 35.21 206 -0.57(-1.58%)
Jun 07, 2022 35.77 35.77 35.77 35.77 1 +0.33(+0.94%)
Jun 06, 2022 35.36 35.44 35.36 35.44 900 +0.14(+0.41%)
Jun 03, 2022 35.34 35.34 35.30 35.30 7,100 -0.35(-0.97%)
Jun 02, 2022 35.64 35.64 35.64 35.64 65 +0.55(+1.56%)
Jun 01, 2022 35.10 35.10 35.10 35.10 1 -0.29(-0.83%)
May 31, 2022 35.39 35.39 35.39 35.39 1 -0.26(-0.74%)
May 27, 2022 35.66 35.66 35.66 35.66 0 +0.69(+1.98%)
May 26, 2022 34.96 34.96 34.96 34.96 5 +0.66(+1.93%)
May 25, 2022 34.30 34.30 34.30 34.30 0 +0.45(+1.34%)
May 24, 2022 33.85 33.85 33.85 33.85 28 -0.15(-0.45%)
May 23, 2022 34.00 34.00 34.00 34.00 0 +0.45(+1.35%)
May 20, 2022 33.55 33.55 33.55 33.55 130 -0.06(-0.17%)
May 19, 2022 33.61 33.61 33.61 33.61 31 -0.09(-0.25%)
May 18, 2022 33.69 33.69 33.69 33.69 178 -1.30(-3.71%)
May 17, 2022 34.99 34.99 34.99 34.99 33 +0.75(+2.18%)
May 16, 2022 34.24 34.24 34.24 34.24 65 -0.07(-0.21%)
May 13, 2022 34.31 34.31 34.31 34.31 128 +0.75(+2.22%)
May 12, 2022 33.57 33.57 33.57 33.57 50 +0.14(+0.42%)
May 11, 2022 33.74 33.77 33.36 33.43 12,215 -0.41(-1.22%)
May 10, 2022 34.00 34.00 33.63 33.84 812 -0.23(-0.67%)
May 09, 2022 34.39 34.43 34.07 34.07 1,235 -0.90(-2.58%)
May 06, 2022 34.85 35.01 34.85 34.97 397 -0.28(-0.79%)
May 05, 2022 35.25 35.25 35.25 35.25 50 -1.11(-3.07%)
May 04, 2022 36.34 36.37 36.34 36.37 156 +0.92(+2.60%)
May 03, 2022 35.50 35.54 35.45 35.45 206 +0.41(+1.17%)
May 02, 2022 35.23 35.23 34.91 35.04 1,585 +0.06(+0.18%)
Apr 29, 2022 35.93 35.98 34.97 34.97 1,269 -1.03(-2.85%)
Apr 28, 2022 35.57 36.00 35.36 36.00 3,309 +0.53(+1.50%)
Apr 27, 2022 35.36 35.56 35.36 35.47 301 +0.01(+0.03%)
Apr 26, 2022 35.86 35.86 35.46 35.46 536 -0.79(-2.18%)
Apr 25, 2022 36.03 36.25 36.03 36.25 250 +0.06(+0.18%)
Apr 22, 2022 36.43 36.43 36.19 36.19 314 -0.98(-2.63%)
Apr 21, 2022 37.81 37.81 37.16 37.16 116 -0.54(-1.43%)
Apr 20, 2022 37.65 37.75 37.65 37.70 12,466 +0.38(+1.02%)
Apr 19, 2022 37.32 37.32 37.32 37.32 0 +0.68(+1.85%)
Apr 18, 2022 36.65 36.65 36.65 36.65 0 -0.10(-0.28%)
Apr 14, 2022 36.75 36.75 36.75 36.75 100 -0.18(-0.50%)
Apr 13, 2022 36.93 36.93 36.93 36.93 0 +0.39(+1.06%)
Apr 12, 2022 36.77 36.77 36.54 36.54 111 -0.08(-0.22%)
Apr 11, 2022 36.74 36.74 36.62 36.62 100 -0.25(-0.67%)
Apr 08, 2022 36.87 36.87 36.87 36.87 100 +0.06(+0.16%)
Apr 07, 2022 36.81 36.81 36.81 36.81 0 +0.09(+0.26%)
Apr 06, 2022 36.71 36.72 36.71 36.72 150 -0.18(-0.49%)
Apr 05, 2022 36.90 36.90 36.90 36.90 0 -0.40(-1.08%)
Apr 04, 2022 37.25 37.30 37.24 37.30 417 -0.06(-0.16%)
Apr 01, 2022 37.11 37.36 37.10 37.36 612 +0.07(+0.19%)
Mar 31, 2022 37.72 37.72 37.29 37.29 305 -0.46(-1.22%)
Mar 30, 2022 37.79 37.79 37.65 37.75 715 -0.34(-0.89%)
Mar 29, 2022 37.64 38.09 37.64 38.09 1,899 +0.59(+1.58%)
Mar 28, 2022 37.50 37.50 37.50 37.50 0 +0.00(+0.01%)
Mar 25, 2022 37.35 37.49 37.35 37.49 100 +0.28(+0.76%)
Mar 24, 2022 37.04 37.21 37.04 37.21 250 +0.32(+0.87%)
Mar 23, 2022 37.16 37.16 36.89 36.89 100 -0.52(-1.38%)
Mar 22, 2022 37.38 37.40 37.38 37.40 100 +0.24(+0.64%)
Mar 21, 2022 37.35 37.35 36.98 37.17 608 -0.20(-0.54%)
Mar 18, 2022 37.06 37.37 37.06 37.37 1,044 +0.26(+0.70%)
Mar 17, 2022 37.11 37.11 37.11 37.11 2 +0.40(+1.10%)
Mar 16, 2022 36.32 36.71 36.32 36.71 200 +0.69(+1.91%)
Mar 15, 2022 36.02 36.02 36.02 36.02 0 +0.53(+1.50%)
Mar 14, 2022 35.58 35.86 35.45 35.49 2,160 -0.13(-0.37%)
Mar 11, 2022 35.95 35.95 35.62 35.62 205 -0.32(-0.90%)
Mar 10, 2022 35.54 35.94 35.94 102 -0.03(-0.09%)
Mar 09, 2022 35.97 35.97 35.97 35.97 0 +0.76(+2.16%)
Mar 08, 2022 35.29 35.29 35.21 35.21 100 -0.21(-0.58%)
Mar 07, 2022 35.64 35.64 35.42 35.42 100 -1.09(-2.99%)
Mar 04, 2022 36.17 36.51 36.17 36.51 225 -0.34(-0.93%)
Mar 03, 2022 36.64 36.85 36.64 36.85 100 -0.09(-0.25%)
Mar 02, 2022 36.95 36.95 36.95 36.95 0 +0.90(+2.49%)
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.