EQLCF
CI INVESCO S&P 500 EQUAL
stockOTCETF
EODOct 2, 2026
31.73USD-0.377%(-0.12)1,000
EQLCF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 31.73 | 31.73 | 31.73 | 31.73 | -0.377% | 1,000 | 0.000% |
| 2026-09-28 | 31.85 | 31.85 | 31.85 | 31.85 | -1.788% | 212 | -0.377% |
| 2026-09-15 | 32.42 | 32.43 | 32.42 | 32.43 | -0.307% | 1,247 | -2.158% |
| 2026-09-11 | 32.53 | 32.53 | 32.53 | 32.53 | -1.603% | 137 | -2.459% |
| 2026-09-02 | 33.06 | 33.06 | 33.06 | 33.06 | -0.332% | 2,632 | -4.023% |
| 2026-08-31 | 33.17 | 33.17 | 33.17 | 33.17 | -0.599% | 836 | -4.341% |
| 2026-08-18 | 33.48 | 33.48 | 33.37 | 33.37 | -1.184% | 739 | -4.915% |
| 2026-08-14 | 33.77 | 33.77 | 33.77 | 33.77 | +0.237% | 900 | -6.041% |
| 2026-08-13 | 33.55 | 33.69 | 33.55 | 33.69 | +0.597% | 600 | -5.818% |
| 2026-08-12 | 34.50 | 34.50 | 33.49 | 33.49 | +0.752% | 900 | -5.255% |
| 2026-08-05 | 33.24 | 33.24 | 33.24 | 33.24 | +0.060% | 1,485 | -4.543% |
| 2026-08-04 | 32.80 | 33.22 | 32.80 | 33.22 | +2.310% | 2,450 | -4.485% |
| 2026-07-30 | 32.47 | 32.47 | 32.47 | 32.47 | +1.469% | 129 | -2.279% |
| 2026-07-23 | 32.00 | 32.00 | 32.00 | 32.00 | -1.082% | 100 | -0.844% |
| 2026-07-17 | 32.37 | 32.37 | 32.35 | 32.35 | -0.216% | 683 | -1.917% |
| 2026-07-16 | 32.42 | 32.42 | 32.42 | 32.42 | -0.277% | 1,300 | -2.128% |
| 2026-07-13 | 32.51 | 32.51 | 32.51 | 32.51 | +0.185% | 369 | -2.399% |
| 2026-07-02 | 32.45 | 32.45 | 32.45 | 32.45 | +2.334% | 790 | -2.219% |
| 2026-06-23 | 31.71 | 31.71 | 31.71 | 31.71 | -0.220% | 200 | +0.063% |
| 2026-06-22 | 31.78 | 31.78 | 31.78 | 31.78 | -0.345% | 545 | -0.157% |
| 2026-06-18 | 31.89 | 31.89 | 31.89 | 31.89 | -0.188% | 147 | -0.502% |
| 2026-06-17 | 31.95 | 31.95 | 31.95 | 31.95 | -0.031% | 660 | -0.689% |
| 2026-06-12 | 31.96 | 31.96 | 31.96 | 31.96 | +1.235% | 1,000 | -0.720% |
| 2026-06-08 | 31.56 | 31.57 | 31.56 | 31.57 | +0.445% | 1,000 | +0.507% |
| 2026-06-05 | 31.52 | 31.55 | 31.43 | 31.43 | -0.914% | 1,513 | +0.955% |
| 2026-06-03 | 31.71 | 31.72 | 31.71 | 31.72 | -0.032% | 1,000 | +0.032% |
| 2026-06-02 | 31.76 | 31.76 | 31.72 | 31.73 | +0.063% | 10,031 | 0.000% |
| 2026-06-01 | 31.71 | 31.71 | 31.71 | 31.71 | +0.126% | 338 | +0.063% |
| 2026-05-29 | 31.67 | 31.67 | 31.67 | 31.67 | +0.956% | 1,000 | +0.189% |
| 2026-05-26 | 31.37 | 31.37 | 31.37 | 31.37 | +1.620% | 820 | +1.148% |
| 2026-05-11 | 30.87 | 30.87 | 30.87 | 30.87 | -0.162% | 789 | +2.786% |
| 2026-05-08 | 30.92 | 30.92 | 30.92 | 30.92 | -0.387% | 3,400 | +2.620% |
| 2026-05-06 | 31.04 | 31.04 | 31.04 | 31.04 | +4.196% | 116 | +2.223% |
| 2026-04-10 | 29.79 | 29.79 | 29.79 | 29.79 | +2.196% | 1,166 | +6.512% |
| 2026-04-07 | 29.15 | 29.15 | 29.15 | 29.15 | -3.060% | 200 | +8.851% |
| 2026-03-10 | 30.07 | 30.07 | 30.07 | 30.07 | -0.890% | 450 | +5.520% |
| 2026-03-03 | 30.34 | 30.34 | 30.34 | 30.34 | -1.717% | 179 | +4.581% |
| 2026-02-27 | 30.87 | 30.87 | 30.87 | 30.87 | -0.097% | 500 | +2.786% |
| 2026-02-26 | 30.90 | 30.90 | 30.90 | 30.90 | 0.000% | 1,000 | +2.686% |
| 2026-02-20 | 30.90 | 30.90 | 30.90 | 30.90 | +0.619% | 300 | +2.686% |
| 2026-02-19 | 30.71 | 30.71 | 30.71 | 30.71 | +0.458% | 566 | +3.321% |
| 2026-02-09 | 30.47 | 30.57 | 30.47 | 30.57 | +1.158% | 493 | +3.795% |
| 2026-02-04 | 30.22 | 30.22 | 30.22 | 30.22 | +0.299% | 645 | +4.997% |
| 2026-01-26 | 30.13 | 30.13 | 30.13 | 30.13 | +1.550% | 2,036 | +5.310% |
| 2026-01-20 | 29.67 | 29.67 | 29.67 | 29.67 | -1.852% | 406 | +6.943% |
| 2026-01-15 | 30.23 | 30.23 | 30.23 | 30.23 | +2.128% | 1,022 | +4.962% |
| 2026-01-07 | 29.60 | 29.60 | 29.60 | 29.60 | +1.648% | 34,274 | +7.196% |
| 2026-01-02 | 29.13 | 29.13 | 29.12 | 29.12 | 0.000% | 246 | +8.963% |
| 2025-12-17 | 29.12 | 29.12 | 29.12 | 29.12 | -1.154% | 2,036 | +8.963% |
| 2025-12-11 | 29.46 | 29.46 | 29.46 | 29.46 | +1.586% | 57,044 | +7.705% |
| 2025-12-09 | 29.00 | 29.00 | 29.00 | 29.00 | +0.173% | 417 | +9.414% |
| 2025-12-08 | 28.95 | 28.95 | 28.95 | 28.95 | -0.686% | 3,955 | +9.603% |
| 2025-12-05 | 29.15 | 29.15 | 29.15 | 29.15 | +0.379% | 425 | +8.851% |
| 2025-12-03 | 29.04 | 29.04 | 29.04 | 29.04 | +0.659% | 158 | +9.263% |
| 2025-11-26 | 28.85 | 28.85 | 28.85 | 28.85 | +3.294% | 110 | +9.983% |
| 2025-11-21 | 27.93 | 27.93 | 27.93 | 27.93 | -1.516% | 1,000 | +13.605% |
| 2025-11-17 | 28.36 | 28.36 | 28.36 | 28.36 | -1.357% | 290 | +11.883% |
| 2025-11-13 | 28.75 | 28.75 | 28.75 | 28.75 | -0.485% | 450 | +10.365% |
| 2025-11-12 | 28.89 | 28.89 | 28.89 | 28.89 | +0.662% | 193 | +9.830% |
| 2025-11-11 | 28.70 | 28.70 | 28.70 | 28.70 | +0.350% | 100 | +10.557% |
| 2025-10-29 | 28.60 | 28.60 | 28.60 | 28.60 | -1.718% | 319 | +10.944% |
| 2025-10-27 | 29.10 | 29.10 | 29.10 | 29.10 | +0.483% | 225 | +9.038% |
| 2025-10-21 | 28.96 | 28.96 | 28.96 | 28.96 | +0.836% | 1,060 | +9.565% |
| 2025-10-09 | 28.72 | 28.72 | 28.72 | 28.72 | -1.407% | 1,690 | +10.481% |
| 2025-10-03 | 29.17 | 29.17 | 29.13 | 29.13 | +1.569% | 2,464 | +8.926% |
| 2025-09-22 | 28.68 | 28.68 | 28.68 | 28.68 | 0.000% | 275 | +10.635% |
| 2025-09-19 | 28.68 | 28.68 | 28.68 | 28.68 | +0.773% | 1,825 | +10.635% |
| 2025-09-09 | 28.46 | 28.46 | 28.46 | 28.46 | -0.628% | 235 | +11.490% |
| 2025-08-28 | 28.64 | 28.64 | 28.64 | 28.64 | +0.952% | 275 | +10.789% |
| 2025-08-22 | 28.37 | 28.37 | 28.37 | 28.37 | +0.460% | 407 | +11.843% |
| 2025-08-15 | 28.24 | 28.24 | 28.24 | 28.24 | +2.691% | 1,000 | +12.358% |
| 2025-08-04 | 27.50 | 27.50 | 27.50 | 27.50 | -1.328% | 130 | +15.382% |
| 2025-07-31 | 27.87 | 27.87 | 27.87 | 27.87 | -0.286% | 1,000 | +13.850% |
| 2025-07-17 | 27.81 | 27.95 | 27.81 | 27.95 | +0.612% | 1,877 | +13.524% |
| 2025-07-15 | 27.92 | 27.92 | 27.78 | 27.78 | -0.537% | 8,225 | +14.219% |
| 2025-07-14 | 27.92 | 27.93 | 27.92 | 27.93 | -0.428% | 6,395 | +13.605% |
| 2025-07-09 | 28.05 | 28.05 | 28.05 | 28.05 | +0.107% | 500 | +13.119% |
| 2025-07-07 | 28.02 | 28.02 | 28.02 | 28.02 | +0.864% | 405 | +13.241% |
| 2025-07-02 | 27.78 | 27.78 | 27.78 | 27.78 | +1.055% | 1,000 | +14.219% |
| 2025-06-30 | 27.49 | 27.49 | 27.49 | 27.49 | +0.109% | 370 | +15.424% |
| 2025-06-26 | 27.41 | 27.46 | 27.41 | 27.46 | +1.441% | 1,165 | +15.550% |
| 2025-06-17 | 27.04 | 27.07 | 27.04 | 27.07 | -0.184% | 843 | +17.215% |
| 2025-06-16 | 27.13 | 27.13 | 27.12 | 27.12 | -0.367% | 4,125 | +16.999% |
| 2025-06-09 | 27.22 | 27.22 | 27.22 | 27.22 | +1.529% | 145 | +16.569% |
| 2025-05-28 | 26.81 | 26.81 | 26.81 | 26.81 | +1.055% | 536 | +18.351% |
| 2025-05-23 | 26.38 | 26.53 | 26.38 | 26.53 | -2.892% | 650 | +19.600% |
| 2025-05-20 | 27.32 | 27.32 | 27.32 | 27.32 | +0.183% | 130 | +16.142% |
| 2025-05-16 | 27.27 | 27.27 | 27.27 | 27.27 | +1.716% | 1,050 | +16.355% |
| 2025-05-14 | 26.83 | 26.83 | 26.81 | 26.81 | -0.960% | 1,142 | +18.351% |
| 2025-05-13 | 27.07 | 27.07 | 27.07 | 27.07 | +0.857% | 110 | +17.215% |
| 2025-05-12 | 26.84 | 26.84 | 26.84 | 26.84 | +3.270% | 538 | +18.219% |
| 2025-05-05 | 25.99 | 25.99 | 25.99 | 25.99 | +1.326% | 400 | +22.085% |
| 2025-04-29 | 25.65 | 25.65 | 25.65 | 25.65 | +2.600% | 1,300 | +23.704% |
| 2025-04-23 | 25.23 | 25.23 | 25.00 | 25.00 | +0.847% | 15,000 | +26.920% |
| 2025-04-17 | 24.79 | 24.79 | 24.79 | 24.79 | -0.241% | 245 | +27.995% |
| 2025-04-15 | 24.85 | 24.85 | 24.85 | 24.85 | +4.412% | 408 | +27.686% |
| 2025-04-10 | 23.80 | 23.80 | 23.80 | 23.80 | +2.675% | 10,000 | +33.319% |
| 2025-04-09 | 23.18 | 23.18 | 23.18 | 23.18 | -3.817% | 210 | +36.885% |
| 2025-04-04 | 24.10 | 24.10 | 24.10 | 24.10 | -5.564% | 100 | +31.660% |
| 2025-04-03 | 25.52 | 25.52 | 25.52 | 25.52 | -2.744% | 595 | +24.334% |
| 2025-04-01 | 26.24 | 26.24 | 26.24 | 26.24 | +0.191% | 252 | +20.922% |
| 2025-03-31 | 26.19 | 26.19 | 26.19 | 26.19 | +0.537% | 843 | +21.153% |
| 2025-03-28 | 26.05 | 26.05 | 26.05 | 26.05 | -2.434% | 275 | +21.804% |
| 2025-03-27 | 26.70 | 26.70 | 26.70 | 26.70 | -0.261% | 399 | +18.839% |
| 2025-03-26 | 26.77 | 26.77 | 26.77 | 26.77 | +0.375% | 654 | +18.528% |
| 2025-03-24 | 26.67 | 26.67 | 26.67 | 26.67 | +1.253% | 469 | +18.973% |
| 2025-03-21 | 26.36 | 26.36 | 26.34 | 26.34 | -0.679% | 389 | +20.463% |
| 2025-03-20 | 26.52 | 26.52 | 26.52 | 26.52 | -0.450% | 1,000 | +19.646% |
| 2025-03-19 | 26.64 | 26.64 | 26.64 | 26.64 | +0.263% | 500 | +19.107% |
| 2025-03-17 | 26.57 | 26.57 | 26.57 | 26.57 | -0.784% | 132 | +19.420% |
| 2025-03-07 | 26.78 | 26.78 | 26.78 | 26.78 | +1.209% | 560 | +18.484% |
| 2025-03-06 | 26.46 | 26.46 | 26.46 | 26.46 | -0.564% | 406 | +19.917% |
| 2025-03-05 | 26.61 | 26.61 | 26.61 | 26.61 | -3.060% | 400 | +19.241% |
| 2025-02-14 | 27.45 | 27.45 | 27.45 | 27.45 | +0.292% | 128 | +15.592% |
| 2025-02-13 | 27.37 | 27.37 | 27.37 | 27.37 | -0.219% | 729 | +15.930% |
| 2025-02-11 | 27.43 | 27.43 | 27.43 | 27.43 | +0.073% | 200 | +15.676% |
| 2025-02-03 | 27.41 | 27.41 | 27.41 | 27.41 | -1.367% | 333 | +15.761% |
| 2025-01-30 | 27.75 | 27.79 | 27.75 | 27.79 | +1.165% | 3,525 | +14.178% |
| 2025-01-28 | 27.47 | 27.47 | 27.47 | 27.47 | -0.218% | 360 | +15.508% |
| 2025-01-27 | 27.53 | 27.53 | 27.53 | 27.53 | -0.254% | 450 | +15.256% |
| 2025-01-23 | 27.63 | 27.63 | 27.60 | 27.60 | +0.145% | 3,263 | +14.964% |
| 2025-01-21 | 27.56 | 27.56 | 27.56 | 27.56 | +0.768% | 259 | +15.131% |
| 2025-01-17 | 27.34 | 27.35 | 27.34 | 27.35 | +1.447% | 1,100 | +16.015% |
| 2025-01-15 | 26.96 | 26.96 | 26.96 | 26.96 | +2.548% | 3,950 | +17.693% |
| 2025-01-10 | 26.29 | 26.29 | 26.29 | 26.29 | -1.091% | 2,463 | +20.692% |
| 2025-01-07 | 26.58 | 26.58 | 26.58 | 26.58 | -2.637% | 110 | +19.375% |
| 2024-12-18 | 27.30 | 27.30 | 27.30 | 27.30 | 0.000% | 150 | +16.227% |
| 2024-12-17 | 27.37 | 27.37 | 27.29 | 27.30 | -1.728% | 51,967 | +16.227% |
| 2024-12-12 | 27.78 | 27.78 | 27.78 | 27.78 | -0.108% | 300 | +14.219% |
| 2024-12-10 | 27.81 | 27.81 | 27.81 | 27.81 | -0.997% | 106 | +14.096% |
| 2024-12-06 | 28.09 | 28.09 | 28.09 | 28.09 | -0.602% | 100 | +12.958% |
| 2024-12-04 | 28.26 | 28.26 | 28.26 | 28.26 | -0.807% | 4,311 | +12.279% |
| 2024-11-29 | 28.49 | 28.49 | 28.49 | 28.49 | +1.244% | 523 | +11.372% |
| 2024-11-22 | 28.14 | 28.14 | 28.14 | 28.14 | +2.327% | 333 | +12.758% |
| 2024-11-19 | 27.50 | 27.50 | 27.50 | 27.50 | -0.434% | 180 | +15.382% |
| 2024-11-18 | 27.62 | 27.62 | 27.62 | 27.62 | +0.509% | 200 | +14.881% |
| 2024-11-15 | 27.48 | 27.48 | 27.48 | 27.48 | -1.541% | 185 | +15.466% |
| 2024-11-13 | 27.91 | 27.91 | 27.91 | 27.91 | +1.013% | 125 | +13.687% |
| 2024-11-06 | 27.63 | 27.63 | 27.63 | 27.63 | +1.693% | 126 | +14.839% |
| 2024-10-29 | 27.17 | 27.17 | 27.17 | 27.17 | +0.221% | 625 | +16.783% |
| 2024-10-23 | 27.11 | 27.11 | 27.11 | 27.11 | +0.037% | 120 | +17.042% |
| 2024-10-09 | 27.10 | 27.10 | 27.10 | 27.10 | +0.482% | 1,142 | +17.085% |
| 2024-10-08 | 26.92 | 26.97 | 26.92 | 26.97 | -0.185% | 1,210 | +17.649% |
| 2024-10-04 | 27.02 | 27.02 | 27.02 | 27.02 | -0.405% | 150 | +17.432% |
| 2024-09-27 | 27.13 | 27.13 | 27.13 | 27.13 | +0.407% | 134 | +16.955% |
| 2024-09-25 | 27.02 | 27.02 | 27.02 | 27.02 | -0.222% | 275 | +17.432% |
| 2024-09-24 | 27.13 | 27.13 | 27.08 | 27.08 | +1.007% | 2,654 | +17.171% |
| 2024-09-18 | 26.78 | 26.81 | 26.78 | 26.81 | +0.374% | 1,095 | +18.351% |
| 2024-09-17 | 26.71 | 26.71 | 26.71 | 26.71 | +1.559% | 820 | +18.794% |
| 2024-09-12 | 26.30 | 26.30 | 26.30 | 26.30 | -0.755% | 100 | +20.646% |
| 2024-08-30 | 26.62 | 26.62 | 26.50 | 26.50 | +0.341% | 200 | +19.736% |
| 2024-08-28 | 26.37 | 26.41 | 26.37 | 26.41 | +0.380% | 1,180 | +20.144% |
| 2024-08-27 | 26.31 | 26.31 | 26.31 | 26.31 | -0.604% | 860 | +20.601% |
| 2024-08-26 | 26.51 | 26.51 | 26.47 | 26.47 | 0.000% | 810 | +19.872% |
| 2024-08-23 | 26.47 | 26.47 | 26.47 | 26.47 | +1.534% | 155 | +19.872% |
| 2024-08-20 | 26.07 | 26.07 | 26.07 | 26.07 | -0.038% | 935 | +21.711% |
| 2024-08-19 | 26.08 | 26.08 | 26.08 | 26.08 | +3.615% | 290 | +21.664% |
| 2024-08-08 | 25.17 | 25.17 | 25.17 | 25.17 | -0.632% | 120 | +26.063% |
| 2024-07-11 | 25.33 | 25.33 | 25.33 | 25.33 | 0.000% | 322 | +25.266% |