Dark

EQLCF
CI INVESCO S&P 500 EQUAL
stock OTC ETF

EOD

Aug 5, 2026

33.24USD+0.060%(+0.02)1,485

Pre-market

0.00USD-100.000%(-33.22)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	33.2400	33.2400	33.2400	33.2400	+0.060%	1,485	0.000%
2026-08-04	32.8000	33.2200	32.8000	33.2200	+2.310%	2,450	+0.060%
2026-07-30	32.4700	32.4700	32.4700	32.4700	+1.469%	129	+2.371%
2026-07-23	32.0000	32.0000	32.0000	32.0000	-1.082%	100	+3.875%
2026-07-17	32.3700	32.3700	32.3500	32.3500	-0.216%	683	+2.751%
2026-07-16	32.4200	32.4200	32.4200	32.4200	-0.277%	1,300	+2.529%
2026-07-13	32.5100	32.5100	32.5100	32.5100	+0.185%	369	+2.245%
2026-07-02	32.4500	32.4500	32.4500	32.4500	+2.334%	790	+2.435%
2026-06-23	31.7100	31.7100	31.7100	31.7100	-0.220%	200	+4.825%
2026-06-22	31.7800	31.7800	31.7800	31.7800	-0.345%	545	+4.594%
2026-06-18	31.8900	31.8900	31.8900	31.8900	-0.188%	147	+4.233%
2026-06-17	31.9500	31.9500	31.9500	31.9500	-0.031%	660	+4.038%
2026-06-12	31.9600	31.9600	31.9600	31.9600	+1.235%	1,000	+4.005%
2026-06-08	31.5600	31.5700	31.5600	31.5700	+0.445%	1,000	+5.290%
2026-06-05	31.5200	31.5500	31.4300	31.4300	-0.914%	1,513	+5.759%
2026-06-03	31.7100	31.7200	31.7100	31.7200	-0.032%	1,000	+4.792%
2026-06-02	31.7600	31.7600	31.7200	31.7300	+0.063%	10,031	+4.759%
2026-06-01	31.7100	31.7100	31.7100	31.7100	+0.126%	338	+4.825%
2026-05-29	31.6700	31.6700	31.6700	31.6700	+0.956%	1,000	+4.957%
2026-05-26	31.3700	31.3700	31.3700	31.3700	+1.620%	820	+5.961%
2026-05-11	30.8700	30.8700	30.8700	30.8700	-0.162%	789	+7.677%
2026-05-08	30.9200	30.9200	30.9200	30.9200	-0.387%	3,400	+7.503%
2026-05-06	31.0400	31.0400	31.0400	31.0400	+4.196%	116	+7.088%
2026-04-10	29.7900	29.7900	29.7900	29.7900	+2.196%	1,166	+11.581%
2026-04-07	29.1500	29.1500	29.1500	29.1500	-3.060%	200	+14.031%
2026-03-10	30.0700	30.0700	30.0700	30.0700	-0.890%	450	+10.542%
2026-03-03	30.3400	30.3400	30.3400	30.3400	-1.717%	179	+9.558%
2026-02-27	30.8700	30.8700	30.8700	30.8700	-0.097%	500	+7.677%
2026-02-26	30.9000	30.9000	30.9000	30.9000	0.000%	1,000	+7.573%
2026-02-20	30.9000	30.9000	30.9000	30.9000	+0.619%	300	+7.573%
2026-02-19	30.7100	30.7100	30.7100	30.7100	+0.458%	566	+8.238%
2026-02-09	30.4700	30.5700	30.4700	30.5700	+1.158%	493	+8.734%
2026-02-04	30.2200	30.2200	30.2200	30.2200	+0.299%	645	+9.993%
2026-01-26	30.1300	30.1300	30.1300	30.1300	+1.550%	2,036	+10.322%
2026-01-20	29.6700	29.6700	29.6700	29.6700	-1.852%	406	+12.032%
2026-01-15	30.2300	30.2300	30.2300	30.2300	+2.128%	1,022	+9.957%
2026-01-07	29.6000	29.6000	29.6000	29.6000	+1.648%	34,274	+12.297%
2026-01-02	29.1300	29.1300	29.1200	29.1200	0.000%	246	+14.148%
2025-12-17	29.1200	29.1200	29.1200	29.1200	-1.154%	2,036	+14.148%
2025-12-11	29.4600	29.4600	29.4600	29.4600	+1.586%	57,044	+12.831%
2025-12-09	29.0000	29.0000	29.0000	29.0000	+0.173%	417	+14.621%
2025-12-08	28.9500	28.9500	28.9500	28.9500	-0.686%	3,955	+14.819%
2025-12-05	29.1500	29.1500	29.1500	29.1500	+0.379%	425	+14.031%
2025-12-03	29.0400	29.0400	29.0400	29.0400	+0.659%	158	+14.463%
2025-11-26	28.8500	28.8500	28.8500	28.8500	+3.294%	110	+15.217%
2025-11-21	27.9300	27.9300	27.9300	27.9300	-1.516%	1,000	+19.012%
2025-11-17	28.3600	28.3600	28.3600	28.3600	-1.357%	290	+17.207%
2025-11-13	28.7500	28.7500	28.7500	28.7500	-0.485%	450	+15.617%
2025-11-12	28.8900	28.8900	28.8900	28.8900	+0.662%	193	+15.057%
2025-11-11	28.7000	28.7000	28.7000	28.7000	+0.350%	100	+15.819%
2025-10-29	28.6000	28.6000	28.6000	28.6000	-1.718%	319	+16.224%
2025-10-27	29.1000	29.1000	29.1000	29.1000	+0.483%	225	+14.227%
2025-10-21	28.9600	28.9600	28.9600	28.9600	+0.836%	1,060	+14.779%
2025-10-09	28.7200	28.7200	28.7200	28.7200	-1.407%	1,690	+15.738%
2025-10-03	29.1700	29.1700	29.1300	29.1300	+1.569%	2,464	+14.109%
2025-09-22	28.6800	28.6800	28.6800	28.6800	0.000%	275	+15.900%
2025-09-19	28.6800	28.6800	28.6800	28.6800	+0.773%	1,825	+15.900%
2025-09-09	28.4600	28.4600	28.4600	28.4600	-0.628%	235	+16.796%
2025-08-28	28.6400	28.6400	28.6400	28.6400	+0.952%	275	+16.061%
2025-08-22	28.3700	28.3700	28.3700	28.3700	+0.460%	407	+17.166%
2025-08-15	28.2400	28.2400	28.2400	28.2400	+2.691%	1,000	+17.705%
2025-08-04	27.5000	27.5000	27.5000	27.5000	-1.328%	130	+20.873%
2025-07-31	27.8700	27.8700	27.8700	27.8700	-0.286%	1,000	+19.268%
2025-07-17	27.8100	27.9500	27.8100	27.9500	+0.612%	1,877	+18.927%
2025-07-15	27.9200	27.9200	27.7800	27.7800	-0.537%	8,225	+19.654%
2025-07-14	27.9200	27.9300	27.9200	27.9300	-0.428%	6,395	+19.012%
2025-07-09	28.0500	28.0500	28.0500	28.0500	+0.107%	500	+18.503%
2025-07-07	28.0200	28.0200	28.0200	28.0200	+0.864%	405	+18.630%
2025-07-02	27.7800	27.7800	27.7800	27.7800	+1.055%	1,000	+19.654%
2025-06-30	27.4900	27.4900	27.4900	27.4900	+0.109%	370	+20.917%
2025-06-26	27.4100	27.4600	27.4100	27.4600	+1.441%	1,165	+21.049%
2025-06-17	27.0400	27.0700	27.0400	27.0700	-0.184%	843	+22.793%
2025-06-16	27.1300	27.1300	27.1200	27.1200	-0.367%	4,125	+22.566%
2025-06-09	27.2200	27.2200	27.2200	27.2200	+1.529%	145	+22.116%
2025-05-28	26.8100	26.8100	26.8100	26.8100	+1.055%	536	+23.984%
2025-05-23	26.3800	26.5300	26.3800	26.5300	-2.892%	650	+25.292%
2025-05-20	27.3200	27.3200	27.3200	27.3200	+0.183%	130	+21.669%
2025-05-16	27.2700	27.2700	27.2700	27.2700	+1.716%	1,050	+21.892%
2025-05-14	26.8300	26.8300	26.8100	26.8100	-0.960%	1,142	+23.984%
2025-05-13	27.0700	27.0700	27.0700	27.0700	+0.857%	110	+22.793%
2025-05-12	26.8400	26.8400	26.8400	26.8400	+3.270%	538	+23.845%
2025-05-05	25.9900	25.9900	25.9900	25.9900	+1.326%	400	+27.895%
2025-04-29	25.6500	25.6500	25.6500	25.6500	+2.600%	1,300	+29.591%
2025-04-23	25.2300	25.2300	25.0000	25.0000	+0.847%	15,000	+32.960%
2025-04-17	24.7900	24.7900	24.7900	24.7900	-0.241%	245	+34.086%
2025-04-15	24.8500	24.8500	24.8500	24.8500	+4.412%	408	+33.763%
2025-04-10	23.8000	23.8000	23.8000	23.8000	+2.675%	10,000	+39.664%
2025-04-09	23.1800	23.1800	23.1800	23.1800	-3.817%	210	+43.399%
2025-04-04	24.1000	24.1000	24.1000	24.1000	-5.564%	100	+37.925%
2025-04-03	25.5200	25.5200	25.5200	25.5200	-2.744%	595	+30.251%
2025-04-01	26.2400	26.2400	26.2400	26.2400	+0.191%	252	+26.677%
2025-03-31	26.1900	26.1900	26.1900	26.1900	+0.537%	843	+26.919%
2025-03-28	26.0500	26.0500	26.0500	26.0500	-2.434%	275	+27.601%
2025-03-27	26.7000	26.7000	26.7000	26.7000	-0.261%	399	+24.494%
2025-03-26	26.7700	26.7700	26.7700	26.7700	+0.375%	654	+24.169%
2025-03-24	26.6700	26.6700	26.6700	26.6700	+1.253%	469	+24.634%
2025-03-21	26.3600	26.3600	26.3400	26.3400	-0.679%	389	+26.196%
2025-03-20	26.5200	26.5200	26.5200	26.5200	-0.450%	1,000	+25.339%
2025-03-19	26.6400	26.6400	26.6400	26.6400	+0.263%	500	+24.775%
2025-03-17	26.5700	26.5700	26.5700	26.5700	-0.784%	132	+25.104%
2025-03-07	26.7800	26.7800	26.7800	26.7800	+1.209%	560	+24.122%
2025-03-06	26.4600	26.4600	26.4600	26.4600	-0.564%	406	+25.624%
2025-03-05	26.6100	26.6100	26.6100	26.6100	-3.060%	400	+24.915%
2025-02-14	27.4500	27.4500	27.4500	27.4500	+0.292%	128	+21.093%
2025-02-13	27.3700	27.3700	27.3700	27.3700	-0.219%	729	+21.447%
2025-02-11	27.4300	27.4300	27.4300	27.4300	+0.073%	200	+21.181%
2025-02-03	27.4100	27.4100	27.4100	27.4100	-1.367%	333	+21.270%
2025-01-30	27.7500	27.7900	27.7500	27.7900	+1.165%	3,525	+19.611%
2025-01-28	27.4700	27.4700	27.4700	27.4700	-0.218%	360	+21.005%
2025-01-27	27.5300	27.5300	27.5300	27.5300	-0.254%	450	+20.741%
2025-01-23	27.6300	27.6300	27.6000	27.6000	+0.145%	3,263	+20.435%
2025-01-21	27.5600	27.5600	27.5600	27.5600	+0.768%	259	+20.610%
2025-01-17	27.3400	27.3500	27.3400	27.3500	+1.447%	1,100	+21.536%
2025-01-15	26.9600	26.9600	26.9600	26.9600	+2.548%	3,950	+23.294%
2025-01-10	26.2900	26.2900	26.2900	26.2900	-1.091%	2,463	+26.436%
2025-01-07	26.5800	26.5800	26.5800	26.5800	-2.637%	110	+25.056%
2024-12-18	27.3000	27.3000	27.3000	27.3000	0.000%	150	+21.758%
2024-12-17	27.3700	27.3700	27.2900	27.3000	-1.728%	51,967	+21.758%
2024-12-12	27.7800	27.7800	27.7800	27.7800	-0.108%	300	+19.654%
2024-12-10	27.8100	27.8100	27.8100	27.8100	-0.997%	106	+19.525%
2024-12-06	28.0900	28.0900	28.0900	28.0900	-0.602%	100	+18.334%
2024-12-04	28.2600	28.2600	28.2600	28.2600	-0.807%	4,311	+17.622%
2024-11-29	28.4900	28.4900	28.4900	28.4900	+1.244%	523	+16.673%
2024-11-22	28.1400	28.1400	28.1400	28.1400	+2.327%	333	+18.124%
2024-11-19	27.5000	27.5000	27.5000	27.5000	-0.434%	180	+20.873%
2024-11-18	27.6200	27.6200	27.6200	27.6200	+0.509%	200	+20.348%
2024-11-15	27.4800	27.4800	27.4800	27.4800	-1.541%	185	+20.961%
2024-11-13	27.9100	27.9100	27.9100	27.9100	+1.013%	125	+19.097%
2024-11-06	27.6300	27.6300	27.6300	27.6300	+1.693%	126	+20.304%
2024-10-29	27.1700	27.1700	27.1700	27.1700	+0.221%	625	+22.341%
2024-10-23	27.1100	27.1100	27.1100	27.1100	+0.037%	120	+22.612%
2024-10-09	27.1000	27.1000	27.1000	27.1000	+0.482%	1,142	+22.657%
2024-10-08	26.9200	26.9700	26.9200	26.9700	-0.185%	1,210	+23.248%
2024-10-04	27.0200	27.0200	27.0200	27.0200	-0.405%	150	+23.020%
2024-09-27	27.1300	27.1300	27.1300	27.1300	+0.407%	134	+22.521%
2024-09-25	27.0200	27.0200	27.0200	27.0200	-0.222%	275	+23.020%
2024-09-24	27.1300	27.1300	27.0800	27.0800	+1.007%	2,654	+22.747%
2024-09-18	26.7800	26.8100	26.7800	26.8100	+0.374%	1,095	+23.984%
2024-09-17	26.7100	26.7100	26.7100	26.7100	+1.559%	820	+24.448%
2024-09-12	26.3000	26.3000	26.3000	26.3000	-0.755%	100	+26.388%
2024-08-30	26.6200	26.6200	26.5000	26.5000	+0.341%	200	+25.434%
2024-08-28	26.3700	26.4100	26.3700	26.4100	+0.380%	1,180	+25.861%
2024-08-27	26.3100	26.3100	26.3100	26.3100	-0.604%	860	+26.340%
2024-08-26	26.5100	26.5100	26.4700	26.4700	0.000%	810	+25.576%
2024-08-23	26.4700	26.4700	26.4700	26.4700	+1.534%	155	+25.576%
2024-08-20	26.0700	26.0700	26.0700	26.0700	-0.038%	935	+27.503%
2024-08-19	26.0800	26.0800	26.0800	26.0800	+3.615%	290	+27.454%
2024-08-08	25.1700	25.1700	25.1700	25.1700	-0.632%	120	+32.062%
2024-07-11	25.3300	25.3300	25.3300	25.3300	0.000%	322	+31.228%

.dark-mode .XPn7W4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPn7W4{ color: #333333; background-color: white; border: 2px solid #333333; }EQLCFCI INVESCO S&P 500 EQUALstock OTC ETF

EQLCF
CI INVESCO S&P 500 EQUAL
stock OTC ETF