Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

118.07 +0.13 (+0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 36.34 36.45 36.07 36.07 7,062 -0.35(-0.97%)
May 30, 2013 36.34 36.56 36.34 36.43 19,858 +0.09(+0.24%)
May 29, 2013 36.41 36.43 36.17 36.34 5,206 -0.27(-0.74%)
May 28, 2013 36.85 36.89 36.48 36.61 11,032 +0.24(+0.65%)
May 24, 2013 36.24 36.39 36.23 36.37 6,773 -0.14(-0.39%)
May 23, 2013 36.55 36.55 36.15 36.52 27,353 -0.04(-0.11%)
May 22, 2013 36.99 37.23 36.55 36.56 14,832 -0.35(-0.94%)
May 21, 2013 36.94 36.98 36.79 36.90 9,504 +0.04(+0.11%)
May 20, 2013 36.78 36.98 36.78 36.86 8,620 +0.02(+0.04%)
May 17, 2013 36.64 36.85 36.64 36.85 8,007 +0.37(+1.03%)
May 16, 2013 36.68 36.68 36.47 36.47 2,238 -0.21(-0.56%)
May 15, 2013 36.49 36.77 36.49 36.68 7,079 +0.57(+1.57%)
May 13, 2013 36.04 36.15 35.98 36.11 3,924 -0.02(-0.07%)
May 10, 2013 36.01 36.14 35.94 36.14 11,829 +0.15(+0.42%)
May 09, 2013 36.08 36.16 35.94 35.99 8,905 -0.17(-0.46%)
May 08, 2013 36.07 36.15 36.05 36.15 5,457 +0.13(+0.37%)
May 07, 2013 35.80 36.02 35.80 36.02 9,740 +0.20(+0.56%)
May 06, 2013 35.77 35.82 35.73 35.82 6,494 +0.06(+0.15%)
May 03, 2013 35.83 35.85 35.77 35.77 3,918 +0.33(+0.93%)
May 02, 2013 35.47 35.47 35.21 35.44 8,688 +0.33(+0.94%)
May 01, 2013 35.34 35.37 35.10 35.10 32,857 -0.31(-0.87%)
Apr 30, 2013 35.56 35.56 34.65 35.41 12,557 -0.03(-0.09%)
Apr 29, 2013 35.26 35.48 35.26 35.44 12,514 +0.26(+0.74%)
Apr 26, 2013 35.18 35.24 35.14 35.18 6,276 -0.13(-0.38%)
Apr 25, 2013 35.22 35.43 35.22 35.32 3,592 +0.18(+0.52%)
Apr 24, 2013 35.03 35.17 35.03 35.14 13,055 +0.10(+0.28%)
Apr 23, 2013 34.99 35.06 34.87 35.04 10,884 +0.30(+0.85%)
Apr 22, 2013 34.58 34.78 34.58 34.74 4,436 +0.17(+0.48%)
Apr 19, 2013 34.43 34.58 34.31 34.57 5,284 +0.34(+0.99%)
Apr 18, 2013 34.46 34.46 34.21 34.24 3,875 -0.19(-0.54%)
Apr 17, 2013 34.94 34.94 34.32 34.42 10,795 -0.45(-1.30%)
Apr 16, 2013 34.69 34.88 34.57 34.88 4,891 +0.44(+1.28%)
Apr 15, 2013 35.36 35.36 34.39 34.43 13,456 -0.75(-2.14%)
Apr 12, 2013 35.17 35.19 35.15 35.19 7,288 -0.15(-0.41%)
Apr 11, 2013 35.17 35.42 35.17 35.33 14,411 +0.14(+0.39%)
Apr 10, 2013 34.85 35.21 34.85 35.20 12,530 +0.32(+0.92%)
Apr 09, 2013 35.10 35.10 34.66 34.88 6,183 +0.22(+0.64%)
Apr 08, 2013 34.45 34.80 34.43 34.65 5,978 +0.19(+0.55%)
Apr 05, 2013 34.77 34.77 34.15 34.47 15,059 -0.06(-0.17%)
Apr 04, 2013 34.58 34.58 34.42 34.52 13,485 +0.08(+0.22%)
Apr 03, 2013 34.69 34.69 34.32 34.45 15,299 -0.23(-0.67%)
Apr 02, 2013 34.77 34.82 34.68 34.68 3,990 +0.08(+0.24%)
Apr 01, 2013 34.79 34.79 34.57 34.60 3,269 -0.17(-0.49%)
Mar 28, 2013 34.60 34.79 34.58 34.77 83,520 +0.16(+0.47%)
Mar 27, 2013 34.50 34.61 34.49 34.61 7,678 +0.02(+0.07%)
Mar 26, 2013 34.50 34.58 34.45 34.58 9,441 +0.25(+0.74%)
Mar 25, 2013 34.52 34.53 34.20 34.33 14,215 -0.04(-0.11%)
Mar 22, 2013 34.42 34.43 34.36 34.37 14,903 +0.11(+0.33%)
Mar 21, 2013 34.32 34.40 34.25 34.26 4,302 -0.24(-0.68%)
Mar 20, 2013 34.76 34.76 34.45 34.49 10,849 +0.14(+0.42%)
Mar 19, 2013 34.63 34.63 34.20 34.35 15,439 -0.07(-0.20%)
Mar 18, 2013 34.48 34.55 34.42 34.42 6,291 -0.25(-0.73%)
Mar 15, 2013 34.62 34.71 34.60 34.67 8,164 +0.02(+0.05%)
Mar 14, 2013 34.57 34.68 34.57 34.65 7,557 +0.14(+0.42%)
Mar 13, 2013 34.47 34.54 34.43 34.51 7,906 +0.06(+0.18%)
Mar 12, 2013 34.47 34.53 34.41 34.45 8,792 -0.01(-0.04%)
Mar 11, 2013 34.43 34.52 34.43 34.46 4,131 +0.05(+0.15%)
Mar 08, 2013 34.24 34.44 34.24 34.41 21,943 +0.18(+0.54%)
Mar 07, 2013 34.28 34.28 34.21 34.23 17,286 +0.04(+0.13%)
Mar 06, 2013 34.21 34.23 34.14 34.18 9,212 +0.04(+0.12%)
Mar 05, 2013 34.11 34.20 34.08 34.14 5,468 +0.34(+1.00%)
Mar 04, 2013 33.65 33.81 33.56 33.80 12,880 +0.14(+0.42%)
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.