Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

117.87 +0.30 (+0.26%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 96.50 97.19 96.45 97.19 4,026 +1.34(+1.40%)
Mar 30, 2023 95.87 95.93 95.56 95.85 7,308 +0.56(+0.58%)
Mar 29, 2023 94.95 95.29 94.89 95.29 7,005 +1.32(+1.41%)
Mar 28, 2023 94.06 94.15 93.70 93.97 9,111 +0.01(+0.01%)
Mar 27, 2023 94.35 94.35 93.85 93.96 11,030 +0.56(+0.60%)
Mar 24, 2023 92.17 93.42 92.16 93.41 6,843 +0.71(+0.77%)
Mar 23, 2023 93.56 94.08 92.35 92.69 13,367 -0.02(-0.02%)
Mar 22, 2023 94.87 94.87 92.71 92.71 5,831 -1.92(-2.03%)
Mar 21, 2023 94.72 94.72 94.05 94.63 10,452 +1.06(+1.13%)
Mar 20, 2023 92.61 93.71 92.61 93.57 623,011 +0.95(+1.03%)
Mar 17, 2023 93.36 93.45 92.44 92.62 4,379 -1.19(-1.27%)
Mar 16, 2023 92.19 93.94 91.93 93.80 8,931 +1.48(+1.61%)
Mar 15, 2023 91.92 92.60 91.45 92.32 15,835 -1.14(-1.22%)
Mar 14, 2023 93.51 94.07 92.49 93.45 376,100 +1.32(+1.44%)
Mar 13, 2023 91.05 93.18 91.05 92.13 15,770 -0.07(-0.08%)
Mar 10, 2023 94.12 94.12 91.90 92.20 3,792 -1.64(-1.75%)
Mar 09, 2023 95.63 95.66 93.84 93.84 8,307 -1.86(-1.94%)
Mar 08, 2023 95.29 95.70 95.16 95.70 4,551 +0.16(+0.17%)
Mar 07, 2023 97.07 97.07 95.37 95.54 6,201 -1.53(-1.58%)
Mar 06, 2023 97.71 97.71 97.00 97.07 16,732 -0.10(-0.11%)
Mar 03, 2023 95.89 97.17 95.89 97.17 6,232 +1.46(+1.53%)
Mar 02, 2023 94.57 95.83 94.57 95.71 2,161 +0.80(+0.84%)
Mar 01, 2023 95.53 95.53 94.75 94.91 4,262 -0.52(-0.55%)
Feb 28, 2023 95.60 95.86 95.36 95.43 2,677 -0.20(-0.21%)
Feb 27, 2023 96.58 96.58 95.59 95.64 2,441 +0.21(+0.22%)
Feb 24, 2023 95.18 95.53 94.63 95.43 8,385 -0.74(-0.77%)
Feb 23, 2023 96.36 96.48 95.22 96.17 10,210 +0.14(+0.14%)
Feb 22, 2023 96.28 96.49 95.77 96.03 9,439 +0.02(+0.03%)
Feb 21, 2023 96.81 97.05 95.90 96.01 11,030 -1.74(-1.78%)
Feb 17, 2023 97.55 97.74 97.07 97.74 12,040 -0.32(-0.33%)
Feb 16, 2023 98.43 98.98 97.87 98.07 24,476 -1.01(-1.02%)
Feb 15, 2023 98.79 99.12 98.22 99.07 30,038 +0.05(+0.05%)
Feb 14, 2023 99.13 99.58 98.10 99.02 64,008 -0.00(-0.00%)
Feb 13, 2023 98.60 99.11 98.60 99.03 11,182 +0.91(+0.92%)
Feb 10, 2023 97.58 98.18 97.36 98.12 4,326 +0.52(+0.53%)
Feb 09, 2023 99.74 99.74 97.60 97.60 7,176 -0.96(-0.98%)
Feb 08, 2023 99.50 99.50 98.46 98.57 10,504 -1.07(-1.07%)
Feb 07, 2023 98.31 99.83 98.00 99.63 12,150 +1.00(+1.01%)
Feb 06, 2023 98.53 98.78 98.28 98.64 4,289 -0.48(-0.48%)
Feb 03, 2023 99.47 99.97 99.04 99.11 4,600 -1.27(-1.26%)
Feb 02, 2023 99.95 100.59 99.63 100.38 7,909 +1.28(+1.29%)
Feb 01, 2023 98.38 99.24 97.75 99.11 5,347 +0.71(+0.72%)
Jan 31, 2023 97.24 98.39 97.24 98.39 4,519 +1.28(+1.31%)
Jan 30, 2023 97.83 98.25 97.12 97.12 10,570 -1.14(-1.16%)
Jan 27, 2023 97.98 98.62 97.89 98.26 3,459 +0.10(+0.10%)
Jan 26, 2023 97.50 98.19 97.12 98.16 10,628 +1.12(+1.16%)
Jan 25, 2023 96.18 97.12 95.82 97.03 15,155 -0.04(-0.04%)
Jan 24, 2023 97.10 97.22 96.55 97.07 6,987 -0.00(-0.00%)
Jan 23, 2023 96.46 97.31 96.40 97.08 580,315 +0.83(+0.86%)
Jan 20, 2023 94.79 96.25 94.79 96.25 119,210 +1.50(+1.59%)
Jan 19, 2023 94.76 95.23 94.74 94.74 7,103 -0.56(-0.59%)
Jan 18, 2023 97.45 97.45 95.30 95.30 6,151 -1.64(-1.69%)
Jan 17, 2023 97.46 97.46 96.94 96.94 5,155 -0.35(-0.36%)
Jan 13, 2023 96.28 97.32 96.28 97.29 9,461 +0.20(+0.21%)
Jan 12, 2023 96.84 97.27 96.57 97.09 16,338 +0.49(+0.50%)
Jan 11, 2023 95.65 96.61 95.65 96.61 3,186 +1.11(+1.16%)
Jan 10, 2023 94.97 95.54 94.72 95.50 3,928 +0.63(+0.66%)
Jan 09, 2023 95.22 95.83 94.83 94.87 61,273 +0.06(+0.07%)
Jan 06, 2023 93.85 95.03 93.45 94.81 8,217 +2.13(+2.29%)
Jan 05, 2023 92.93 93.14 92.58 92.68 2,967 -0.81(-0.86%)
Jan 04, 2023 93.45 94.14 93.17 93.49 11,603 +0.84(+0.90%)
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.