Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

116.72 -1.61 (-1.36%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 117.65 117.69 116.65 116.72 2,792 -1.61(-1.36%)
May 22, 2024 118.85 118.85 117.98 118.33 5,287 -0.62(-0.52%)
May 21, 2024 118.72 118.95 118.49 118.95 14,965 +0.28(+0.24%)
May 20, 2024 118.89 119.14 118.67 118.67 4,488 -0.26(-0.22%)
May 17, 2024 118.61 118.93 118.61 118.93 10,125 +0.20(+0.17%)
May 16, 2024 119.15 119.15 118.73 118.73 3,661 +0.05(+0.04%)
May 15, 2024 118.47 118.73 118.38 118.69 10,359 +0.84(+0.71%)
May 14, 2024 117.66 117.86 117.38 117.85 4,531 +0.50(+0.43%)
May 13, 2024 117.80 117.80 117.30 117.35 11,917 -0.28(-0.24%)
May 10, 2024 118.19 118.19 117.41 117.63 4,445 +0.17(+0.15%)
May 09, 2024 116.81 117.46 116.81 117.46 5,799 +1.03(+0.88%)
May 08, 2024 116.04 116.44 116.03 116.43 6,572 -0.07(-0.06%)
May 07, 2024 116.39 116.59 116.36 116.50 3,865 +0.53(+0.46%)
May 06, 2024 115.75 115.97 115.48 115.97 8,203 +0.90(+0.78%)
May 03, 2024 115.11 115.11 114.69 115.07 4,315 +1.00(+0.88%)
May 02, 2024 114.27 114.27 113.51 114.07 3,334 +0.52(+0.46%)
May 01, 2024 113.45 114.72 113.23 113.55 5,331 -0.16(-0.14%)
Apr 30, 2024 114.88 114.88 113.67 113.71 9,367 -1.51(-1.31%)
Apr 29, 2024 115.08 115.34 114.93 115.22 3,580 +0.60(+0.52%)
Apr 26, 2024 114.96 114.96 114.50 114.62 6,292 +0.34(+0.29%)
Apr 25, 2024 113.77 114.53 113.17 114.29 13,969 -0.48(-0.42%)
Apr 24, 2024 114.31 114.80 114.22 114.77 11,128 +0.27(+0.24%)
Apr 23, 2024 114.14 114.68 113.99 114.50 11,598 +0.89(+0.78%)
Apr 22, 2024 113.59 114.13 113.11 113.61 4,173 +0.83(+0.73%)
Apr 19, 2024 112.73 113.07 112.47 112.78 6,583 +0.13(+0.12%)
Apr 18, 2024 113.41 113.42 112.48 112.65 4,491 -0.11(-0.10%)
Apr 17, 2024 113.17 113.34 112.38 112.76 8,146 -0.12(-0.11%)
Apr 16, 2024 113.73 113.73 112.68 112.89 12,347 -0.68(-0.60%)
Apr 15, 2024 115.27 115.59 113.27 113.57 6,033 -0.94(-0.82%)
Apr 12, 2024 115.77 115.84 114.29 114.51 6,980 -1.70(-1.47%)
Apr 11, 2024 116.28 116.46 115.28 116.21 6,784 +0.22(+0.19%)
Apr 10, 2024 116.02 116.28 115.50 115.99 7,042 -1.33(-1.13%)
Apr 09, 2024 117.37 117.37 116.86 117.32 4,017 +0.27(+0.23%)
Apr 08, 2024 117.14 117.39 116.96 117.05 12,391 -0.02(-0.02%)
Apr 05, 2024 116.77 117.20 116.30 117.07 5,355 +1.03(+0.89%)
Apr 04, 2024 117.64 117.75 115.96 116.03 8,156 -0.99(-0.84%)
Apr 03, 2024 116.60 117.24 116.60 117.02 7,350 +0.16(+0.13%)
Apr 02, 2024 116.82 116.91 116.56 116.86 8,317 -0.68(-0.58%)
Apr 01, 2024 118.17 118.17 117.38 117.54 7,475 -0.45(-0.38%)
Mar 28, 2024 117.90 118.18 117.76 117.99 11,549 +0.39(+0.33%)
Mar 27, 2024 117.00 117.62 116.88 117.60 9,932 +1.59(+1.37%)
Mar 26, 2024 116.75 116.75 116.01 116.01 5,911 -0.31(-0.26%)
Mar 25, 2024 116.55 116.57 116.32 116.32 4,385 -0.31(-0.27%)
Mar 22, 2024 117.13 117.13 116.52 116.63 3,527 -0.46(-0.39%)
Mar 21, 2024 117.16 117.35 117.02 117.09 8,673 +0.55(+0.47%)
Mar 20, 2024 115.77 116.54 115.77 116.54 24,116 +0.70(+0.60%)
Mar 19, 2024 115.23 115.87 115.23 115.84 5,530 +0.67(+0.59%)
Mar 18, 2024 115.09 115.58 115.03 115.17 15,477 +0.52(+0.45%)
Mar 15, 2024 114.60 114.88 114.52 114.65 8,127 -0.28(-0.24%)
Mar 14, 2024 115.64 115.64 114.55 114.93 13,937 -0.45(-0.39%)
Mar 13, 2024 115.20 115.82 115.20 115.37 18,072 +0.02(+0.01%)
Mar 12, 2024 114.99 115.36 114.77 115.36 6,145 +0.59(+0.51%)
Mar 11, 2024 114.18 114.83 114.18 114.77 6,075 +0.11(+0.10%)
Mar 08, 2024 115.12 115.16 114.61 114.66 9,429 -0.27(-0.24%)
Mar 07, 2024 114.41 114.93 114.41 114.93 14,381 +0.89(+0.78%)
Mar 06, 2024 114.11 114.31 113.79 114.04 5,821 +0.63(+0.56%)
Mar 05, 2024 113.96 114.03 113.12 113.41 6,947 -0.72(-0.63%)
Mar 04, 2024 113.94 114.25 113.81 114.12 18,137 -0.11(-0.10%)
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.