Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

118.07 +0.49 (+0.42%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 95.86 96.09 95.47 95.85 6,761 -0.46(-0.48%)
May 30, 2023 96.64 96.71 96.11 96.31 5,010 -0.28(-0.29%)
May 26, 2023 95.68 96.70 95.68 96.59 82,168 +0.93(+0.98%)
May 25, 2023 95.71 95.79 95.26 95.66 6,142 -0.15(-0.16%)
May 24, 2023 95.79 96.08 95.59 95.81 2,433 -0.73(-0.76%)
May 23, 2023 97.03 97.41 96.40 96.54 6,615 -0.88(-0.90%)
May 22, 2023 97.67 97.70 97.42 97.42 6,264 -0.11(-0.11%)
May 19, 2023 97.88 97.88 97.16 97.52 2,322 -0.03(-0.03%)
May 18, 2023 96.78 97.55 96.72 97.55 13,288 +0.55(+0.56%)
May 17, 2023 96.37 97.10 96.14 97.01 21,335 +1.05(+1.09%)
May 16, 2023 96.67 96.70 95.96 95.96 5,581 -1.04(-1.07%)
May 15, 2023 96.61 97.25 96.61 97.00 4,006 +0.07(+0.07%)
May 12, 2023 97.26 97.26 96.27 96.93 6,780 +0.07(+0.07%)
May 11, 2023 96.57 96.87 96.45 96.86 4,424 -0.35(-0.36%)
May 10, 2023 97.75 97.75 96.46 97.21 5,872 +0.18(+0.18%)
May 09, 2023 96.93 97.18 96.93 97.03 1,976 -0.29(-0.30%)
May 08, 2023 97.46 97.48 97.28 97.33 3,742 -0.05(-0.05%)
May 05, 2023 96.84 97.49 96.78 97.37 5,339 +1.56(+1.63%)
May 04, 2023 96.30 96.30 95.77 95.82 3,330 -0.67(-0.70%)
May 03, 2023 97.28 97.56 96.49 96.49 9,309 -0.73(-0.75%)
May 02, 2023 98.24 98.24 96.47 97.21 4,579 -1.28(-1.30%)
May 01, 2023 98.27 98.86 98.27 98.50 5,922 -0.09(-0.09%)
Apr 28, 2023 97.94 98.59 97.94 98.59 1,585 +0.78(+0.80%)
Apr 27, 2023 96.79 97.83 96.66 97.81 2,954 +1.76(+1.83%)
Apr 26, 2023 96.65 96.66 95.84 96.05 2,997 -0.91(-0.94%)
Apr 25, 2023 98.03 98.03 96.96 96.96 4,128 -1.32(-1.34%)
Apr 24, 2023 97.91 98.28 97.91 98.28 4,386 +0.22(+0.22%)
Apr 21, 2023 98.10 98.15 97.75 98.07 5,691 +0.10(+0.10%)
Apr 20, 2023 98.01 98.30 97.69 97.97 3,507 -0.60(-0.61%)
Apr 19, 2023 98.28 98.61 98.10 98.57 20,014 -0.07(-0.07%)
Apr 18, 2023 98.75 98.80 98.19 98.64 69,245 +0.16(+0.16%)
Apr 17, 2023 97.91 98.48 97.81 98.48 4,195 +0.40(+0.40%)
Apr 14, 2023 98.16 98.56 97.65 98.08 4,917 -0.35(-0.36%)
Apr 13, 2023 97.56 98.49 97.56 98.44 4,248 +0.92(+0.94%)
Apr 12, 2023 98.57 98.57 97.52 97.52 3,882 -0.31(-0.31%)
Apr 11, 2023 97.71 98.17 97.71 97.82 10,090 +0.32(+0.33%)
Apr 10, 2023 97.15 97.51 96.80 97.50 5,903 +0.24(+0.25%)
Apr 06, 2023 96.88 97.29 96.71 97.26 4,859 +0.14(+0.15%)
Apr 05, 2023 97.02 97.12 96.78 97.12 4,632 +0.08(+0.08%)
Apr 04, 2023 97.60 97.61 96.24 97.04 323,513 -0.65(-0.66%)
Apr 03, 2023 97.68 97.69 97.26 97.69 2,381 +0.49(+0.51%)
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%)
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.