Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

117.87 +0.30 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 117.41 117.69 117.27 117.50 11,597 +0.39(+0.33%)
Mar 27, 2024 116.51 117.13 116.39 117.11 9,973 +1.58(+1.37%)
Mar 26, 2024 116.27 116.27 115.53 115.53 5,935 -0.30(-0.26%)
Mar 25, 2024 116.07 116.09 115.83 115.83 4,403 -0.31(-0.27%)
Mar 22, 2024 116.64 116.64 116.04 116.14 3,541 -0.46(-0.39%)
Mar 21, 2024 116.67 116.86 116.54 116.60 8,709 +0.55(+0.47%)
Mar 20, 2024 115.29 116.06 115.29 116.06 24,217 +0.69(+0.60%)
Mar 19, 2024 114.75 115.39 114.75 115.36 5,553 +0.67(+0.59%)
Mar 18, 2024 114.61 115.10 114.55 114.69 15,542 +0.52(+0.46%)
Mar 15, 2024 114.12 114.40 114.04 114.17 8,161 -0.28(-0.24%)
Mar 14, 2024 115.16 115.16 114.07 114.45 13,995 -0.44(-0.39%)
Mar 13, 2024 114.72 115.34 114.72 114.89 18,147 +0.02(+0.01%)
Mar 12, 2024 114.51 114.88 114.29 114.88 6,170 +0.59(+0.51%)
Mar 11, 2024 113.70 114.35 113.70 114.29 6,100 +0.11(+0.10%)
Mar 08, 2024 114.64 114.69 114.13 114.18 9,469 -0.27(-0.24%)
Mar 07, 2024 113.93 114.46 113.93 114.45 14,441 +0.89(+0.78%)
Mar 06, 2024 113.63 113.84 113.32 113.56 5,846 +0.63(+0.56%)
Mar 05, 2024 113.48 113.55 112.64 112.93 6,976 -0.72(-0.63%)
Mar 04, 2024 113.47 113.78 113.34 113.65 18,213 -0.11(-0.10%)
Mar 01, 2024 113.18 113.76 112.91 113.76 5,418 +0.62(+0.54%)
Feb 29, 2024 113.17 113.17 112.67 113.15 10,422 +0.63(+0.56%)
Feb 28, 2024 112.14 112.63 112.14 112.52 8,549 +0.03(+0.03%)
Feb 27, 2024 112.54 112.54 112.19 112.49 13,450 +0.26(+0.23%)
Feb 26, 2024 112.83 112.83 112.23 112.23 5,600 -0.58(-0.52%)
Feb 23, 2024 112.55 112.98 112.55 112.81 5,049 +0.18(+0.16%)
Feb 22, 2024 111.96 112.78 111.88 112.63 5,179 +1.30(+1.17%)
Feb 21, 2024 110.86 111.34 110.78 111.33 11,438 +0.41(+0.37%)
Feb 20, 2024 111.02 111.11 110.68 110.93 77,301 -0.28(-0.25%)
Feb 16, 2024 111.54 111.79 111.21 111.21 4,705 -0.50(-0.45%)
Feb 15, 2024 110.53 111.73 110.53 111.71 4,671 +1.38(+1.25%)
Feb 14, 2024 109.77 110.38 109.61 110.33 14,688 +0.84(+0.77%)
Feb 13, 2024 109.79 109.86 108.66 109.49 202,157 -1.37(-1.24%)
Feb 12, 2024 110.46 111.18 110.46 110.86 6,321 +0.31(+0.28%)
Feb 09, 2024 110.69 110.69 110.23 110.55 6,549 +0.11(+0.10%)
Feb 08, 2024 110.49 110.49 110.08 110.44 7,638 +0.06(+0.06%)
Feb 07, 2024 110.32 110.45 110.08 110.38 6,379 +0.61(+0.55%)
Feb 06, 2024 109.71 109.89 109.46 109.77 20,755 +0.45(+0.42%)
Feb 05, 2024 109.73 109.73 108.93 109.31 8,413 -1.03(-0.93%)
Feb 02, 2024 109.93 110.63 109.33 110.34 5,479 +0.50(+0.45%)
Feb 01, 2024 108.89 109.84 108.62 109.84 6,825 +1.43(+1.32%)
Jan 31, 2024 109.64 109.64 108.33 108.42 8,346 -1.32(-1.20%)
Jan 30, 2024 109.75 109.99 109.34 109.73 13,149 +0.17(+0.15%)
Jan 29, 2024 108.85 109.66 108.83 109.57 9,584 +0.60(+0.55%)
Jan 26, 2024 109.02 109.18 108.75 108.96 13,063 +0.22(+0.21%)
Jan 25, 2024 108.43 108.74 108.16 108.74 4,371 +0.84(+0.78%)
Jan 24, 2024 109.05 109.05 107.90 107.90 10,106 -0.45(-0.41%)
Jan 23, 2024 108.29 108.35 107.94 108.35 10,510 +0.32(+0.30%)
Jan 22, 2024 108.07 108.31 107.88 108.03 41,972 +0.16(+0.15%)
Jan 19, 2024 107.42 107.94 106.99 107.86 4,203 +0.81(+0.76%)
Jan 18, 2024 106.83 107.05 106.31 107.05 13,303 +0.49(+0.46%)
Jan 17, 2024 106.62 106.87 106.25 106.56 39,312 -0.87(-0.81%)
Jan 16, 2024 107.96 107.96 107.32 107.43 2,627 -0.90(-0.84%)
Jan 12, 2024 108.64 108.70 108.12 108.34 6,161 +0.20(+0.19%)
Jan 11, 2024 108.41 108.49 107.77 108.14 48,928 -0.28(-0.26%)
Jan 10, 2024 108.48 108.65 108.15 108.42 8,933 +0.17(+0.15%)
Jan 09, 2024 108.34 108.44 108.08 108.25 3,565 -0.51(-0.47%)
Jan 08, 2024 107.72 108.76 107.66 108.76 3,323 +0.89(+0.83%)
Jan 05, 2024 107.81 108.29 107.52 107.87 6,248 +0.20(+0.18%)
Jan 04, 2024 108.18 108.48 107.67 107.67 12,761 -0.29(-0.27%)
Jan 03, 2024 108.27 108.53 107.83 107.96 16,045 -0.77(-0.71%)
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.