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 (%)
May 30, 2014 42.75 42.95 42.75 42.94 24,092 +0.06(+0.14%)
May 29, 2014 42.78 42.88 42.66 42.88 7,676 +0.16(+0.36%)
May 28, 2014 42.59 42.73 42.59 42.72 4,690 +0.10(+0.24%)
May 27, 2014 42.59 42.65 42.58 42.62 32,768 +0.19(+0.45%)
May 23, 2014 42.27 42.43 42.43 42.43 7,134 +0.09(+0.22%)
May 22, 2014 42.07 42.34 42.07 42.33 10,200 +0.24(+0.58%)
May 21, 2014 42.07 42.10 41.98 42.09 6,299 +0.28(+0.67%)
May 20, 2014 41.95 42.03 41.77 41.81 6,912 -0.27(-0.64%)
May 19, 2014 42.07 42.08 42.03 42.08 1,360 +0.10(+0.24%)
May 16, 2014 41.82 41.98 41.82 41.98 8,149 +0.12(+0.29%)
May 15, 2014 42.14 42.14 41.74 41.86 12,164 -0.41(-0.96%)
May 14, 2014 42.35 42.41 42.21 42.26 41,992 -0.14(-0.32%)
May 13, 2014 42.40 42.46 42.38 42.40 16,230 +0.08(+0.19%)
May 12, 2014 42.27 42.32 42.27 42.32 13,220 +0.33(+0.78%)
May 09, 2014 42.09 42.09 41.90 41.99 7,408 -0.01(-0.02%)
May 08, 2014 42.17 42.31 41.95 42.00 3,281 -0.13(-0.30%)
May 07, 2014 41.90 42.13 41.81 42.13 5,834 +0.25(+0.59%)
May 06, 2014 42.01 42.07 41.83 41.88 11,194 -0.24(-0.57%)
May 05, 2014 41.99 42.15 41.99 42.12 11,524 +0.09(+0.21%)
May 02, 2014 42.06 42.08 42.00 42.03 2,837 -0.10(-0.23%)
May 01, 2014 42.20 42.20 42.09 42.13 5,693 +0.02(+0.04%)
Apr 30, 2014 41.88 42.15 41.88 42.11 16,740 +0.12(+0.29%)
Apr 29, 2014 41.88 42.05 41.88 41.99 9,602 +0.07(+0.17%)
Apr 28, 2014 41.75 41.93 41.57 41.92 7,236 +0.13(+0.31%)
Apr 25, 2014 41.83 41.83 41.73 41.79 6,135 -0.22(-0.52%)
Apr 24, 2014 42.03 42.22 41.94 42.01 26,029 +0.06(+0.15%)
Apr 23, 2014 42.06 42.06 41.95 41.95 18,244 -0.03(-0.08%)
Apr 22, 2014 41.85 42.07 41.85 41.98 14,180 +0.16(+0.38%)
Apr 21, 2014 41.66 41.83 41.66 41.82 9,718 +0.10(+0.23%)
Apr 17, 2014 41.60 41.72 41.72 41.72 8,385 +0.23(+0.54%)
Apr 16, 2014 41.59 41.59 41.50 41.50 772 +0.27(+0.65%)
Apr 15, 2014 40.90 41.24 40.75 41.23 11,627 +0.30(+0.74%)
Apr 14, 2014 40.80 41.00 40.75 40.92 11,881 +0.29(+0.71%)
Apr 11, 2014 40.80 40.92 40.60 40.64 23,807 -0.40(-0.98%)
Apr 10, 2014 41.64 41.70 40.91 41.04 25,134 -0.67(-1.60%)
Apr 09, 2014 41.36 41.71 41.36 41.71 16,723 +0.43(+1.05%)
Apr 08, 2014 41.20 41.37 41.05 41.28 19,765 +0.15(+0.37%)
Apr 07, 2014 41.52 41.52 41.12 41.12 36,585 -0.43(-1.04%)
Apr 04, 2014 42.07 42.07 41.55 41.55 4,917 -0.43(-1.03%)
Apr 03, 2014 42.08 42.08 41.90 41.99 20,277 +0.01(+0.02%)
Apr 02, 2014 41.95 42.01 41.94 41.98 109,245 +0.12(+0.29%)
Apr 01, 2014 41.75 41.86 41.67 41.86 22,902 +0.22(+0.52%)
Mar 31, 2014 41.67 41.67 41.50 41.64 672,587 +0.34(+0.83%)
Mar 28, 2014 41.15 41.44 41.15 41.30 7,602 +0.27(+0.66%)
Mar 27, 2014 40.95 41.21 40.95 41.03 6,686 -0.22(-0.53%)
Mar 26, 2014 41.51 41.51 41.23 41.25 7,589 -0.13(-0.30%)
Mar 25, 2014 41.43 41.43 41.24 41.37 11,375 +0.17(+0.41%)
Mar 24, 2014 41.65 41.65 41.11 41.21 10,845 -0.27(-0.65%)
Mar 21, 2014 41.71 41.74 41.39 41.48 48,962 +0.02(+0.06%)
Mar 20, 2014 41.20 41.45 41.18 41.45 3,757 +0.06(+0.13%)
Mar 19, 2014 41.52 41.60 41.32 41.40 6,754 -0.18(-0.44%)
Mar 18, 2014 41.42 41.60 41.42 41.58 13,428 +0.25(+0.60%)
Mar 17, 2014 41.20 41.35 41.18 41.33 6,147 +0.37(+0.89%)
Mar 14, 2014 41.08 41.13 40.97 40.97 6,627 -0.06(-0.16%)
Mar 13, 2014 41.51 41.51 40.97 41.03 59,165 -0.33(-0.81%)
Mar 12, 2014 41.01 41.36 41.01 41.36 3,904 +0.06(+0.13%)
Mar 11, 2014 41.46 41.62 41.24 41.31 23,775 -0.22(-0.54%)
Mar 10, 2014 41.51 41.53 41.35 41.53 7,103 -0.04(-0.10%)
Mar 07, 2014 41.64 41.64 41.45 41.57 10,871 -0.01(-0.02%)
Mar 06, 2014 40.59 41.67 40.59 41.58 6,475 +0.10(+0.23%)
Mar 05, 2014 41.57 41.58 41.48 41.48 7,421 -0.06(-0.15%)
Mar 04, 2014 41.39 41.55 41.37 41.55 27,143 +0.60(+1.48%)
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.