Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

117.93 +0.06 (+0.05%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 25.77 25.81 25.70 25.70 12,042 -0.07(-0.28%)
Mar 30, 2010 25.84 25.87 25.73 25.77 120,832 -0.01(-0.03%)
Mar 29, 2010 25.70 25.78 25.70 25.78 925 +0.17(+0.65%)
Mar 26, 2010 25.69 25.73 25.54 25.61 9,394 -0.10(-0.40%)
Mar 25, 2010 25.74 25.90 25.72 25.72 20,358 +0.02(+0.09%)
Mar 24, 2010 25.76 25.77 25.66 25.69 10,276 -0.23(-0.88%)
Mar 23, 2010 25.79 25.92 25.72 25.92 16,882 +0.19(+0.74%)
Mar 22, 2010 25.53 25.73 25.53 25.73 60,821 +0.13(+0.52%)
Mar 19, 2010 25.74 25.79 25.57 25.60 5,146 -0.14(-0.55%)
Mar 18, 2010 25.81 25.81 25.67 25.74 6,629 -0.04(-0.15%)
Mar 17, 2010 25.71 25.83 25.66 25.78 29,702 +0.13(+0.49%)
Mar 16, 2010 25.53 25.65 25.52 25.65 2,446 +0.24(+0.93%)
Mar 15, 2010 25.28 25.43 25.28 25.42 9,981 +0.01(+0.03%)
Mar 12, 2010 25.36 25.44 25.34 25.41 22,955 +0.06(+0.22%)
Mar 11, 2010 25.30 25.35 25.22 25.35 17,452 +0.05(+0.19%)
Mar 10, 2010 25.25 25.35 25.21 25.31 20,216 +0.09(+0.38%)
Mar 09, 2010 25.21 25.32 25.16 25.21 35,080 +0.01(+0.03%)
Mar 08, 2010 25.23 25.24 25.17 25.20 11,766 -0.01(-0.03%)
Mar 05, 2010 25.05 25.21 25.05 25.21 17,189 +0.33(+1.33%)
Mar 04, 2010 24.83 24.88 24.77 24.88 19,812 +0.09(+0.35%)
Mar 03, 2010 24.78 24.94 24.78 24.79 8,366 +0.00(+0.02%)
Mar 02, 2010 24.80 24.81 24.77 24.79 8,683 +0.11(+0.46%)
Mar 01, 2010 24.57 24.68 24.57 24.68 1,399 +0.25(+1.03%)
Feb 26, 2010 24.36 24.43 24.36 24.42 1,945 +0.04(+0.16%)
Feb 25, 2010 24.09 24.38 24.06 24.38 4,263 -0.02(-0.10%)
Feb 24, 2010 24.26 24.42 24.26 24.41 17,664 +0.19(+0.78%)
Feb 23, 2010 24.30 24.30 24.22 24.22 14,377 -0.29(-1.19%)
Feb 22, 2010 24.51 24.57 24.51 24.51 3,990 -0.05(-0.19%)
Feb 19, 2010 24.39 24.62 24.30 24.56 38,547 +0.10(+0.42%)
Feb 18, 2010 24.28 24.45 24.28 24.45 7,485 +0.17(+0.68%)
Feb 17, 2010 24.26 24.29 24.20 24.29 5,767 +0.09(+0.39%)
Feb 16, 2010 24.00 24.19 23.91 24.19 5,840 +0.41(+1.72%)
Feb 12, 2010 23.56 23.78 23.78 23.78 20,409 +0.28(+1.21%)
Feb 11, 2010 23.58 23.59 23.50 23.50 1,647 -0.06(-0.23%)
Feb 10, 2010 23.56 23.56 23.35 23.56 8,617 -0.09(-0.37%)
Feb 09, 2010 23.66 23.80 23.44 23.64 44,060 +0.34(+1.46%)
Feb 08, 2010 23.46 23.63 23.30 23.30 64,243 -0.17(-0.72%)
Feb 05, 2010 23.52 23.52 23.10 23.47 16,471 -0.00(-0.02%)
Feb 04, 2010 23.72 23.72 23.47 23.48 48,833 -0.75(-3.09%)
Feb 03, 2010 24.34 24.34 24.19 24.23 27,709 -0.15(-0.61%)
Feb 02, 2010 24.05 24.38 24.04 24.38 31,828 +0.37(+1.54%)
Feb 01, 2010 23.95 24.03 23.90 24.01 17,897 +0.30(+1.26%)
Jan 29, 2010 24.02 24.17 23.64 23.71 45,476 -0.24(-0.99%)
Jan 28, 2010 24.16 24.16 23.82 23.94 10,267 -0.13(-0.56%)
Jan 27, 2010 24.04 24.08 23.93 24.08 4,450 -0.06(-0.23%)
Jan 26, 2010 24.10 24.30 24.10 24.13 4,374 -0.11(-0.46%)
Jan 25, 2010 24.19 24.29 24.18 24.24 4,292 +0.17(+0.69%)
Jan 22, 2010 24.50 24.60 24.08 24.08 17,768 -0.54(-2.21%)
Jan 21, 2010 24.94 24.94 24.61 24.62 18,455 -0.53(-2.10%)
Jan 20, 2010 25.13 25.16 24.97 25.15 29,115 -0.27(-1.06%)
Jan 19, 2010 25.10 25.42 25.10 25.42 30,260 +0.32(+1.29%)
Jan 15, 2010 25.05 25.09 25.09 25.09 6,465 -0.27(-1.05%)
Jan 14, 2010 25.26 25.36 25.26 25.36 1,197 +0.01(+0.05%)
Jan 13, 2010 25.08 25.35 25.08 25.35 16,170 +0.28(+1.10%)
Jan 12, 2010 25.19 25.19 25.02 25.07 1,751 -0.24(-0.94%)
Jan 11, 2010 25.28 25.31 25.28 25.31 14,628 +0.07(+0.28%)
Jan 08, 2010 25.22 25.24 25.18 25.24 11,031 +0.01(+0.03%)
Jan 07, 2010 25.14 25.23 25.13 25.23 7,130 +0.07(+0.28%)
Jan 06, 2010 25.13 25.17 25.09 25.16 4,970 +0.10(+0.41%)
Jan 05, 2010 24.96 25.05 24.96 25.05 1,140 +0.05(+0.19%)
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.