Skip to main content

IQ Engender Equality ETF (NY: EQUL )

24.91 +0.12 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 24.83 24.91 24.83 24.91 1,881 +0.12(+0.49%)
Jun 20, 2024 24.78 24.78 24.78 24.78 4 +0.08(+0.31%)
Jun 18, 2024 24.71 24.71 24.71 24.71 100 +0.06(+0.24%)
Jun 17, 2024 24.65 24.65 24.65 24.65 2 +0.13(+0.52%)
Jun 14, 2024 24.52 24.52 24.52 24.52 100 -0.15(-0.62%)
Jun 13, 2024 24.67 24.67 24.67 24.67 14 -0.20(-0.82%)
Jun 12, 2024 24.88 24.88 24.88 24.88 18 +0.14(+0.58%)
Jun 11, 2024 24.73 24.73 24.73 24.73 2 -0.12(-0.48%)
Jun 10, 2024 24.78 24.85 24.78 24.85 260 -0.03(-0.11%)
Jun 07, 2024 24.88 24.88 24.88 24.88 100 -0.01(-0.05%)
Jun 06, 2024 24.89 24.89 24.89 24.89 2 +0.07(+0.27%)
Jun 05, 2024 24.72 24.83 24.72 24.83 720 +0.11(+0.46%)
Jun 04, 2024 24.71 24.71 24.71 24.71 7 -0.00(-0.01%)
Jun 03, 2024 24.71 24.71 24.71 24.71 11 -0.01(-0.03%)
May 31, 2024 24.72 24.72 24.72 24.72 0 +0.41(+1.70%)
May 30, 2024 24.33 24.33 24.31 24.31 700 +0.00(+0.00%)
May 29, 2024 24.31 24.31 24.31 24.31 2 -0.23(-0.95%)
May 28, 2024 24.55 24.55 24.54 24.54 163 -0.24(-0.98%)
May 24, 2024 24.78 24.78 24.78 24.78 0 +0.02(+0.09%)
May 23, 2024 25.02 25.02 24.76 24.76 237 -0.37(-1.48%)
May 22, 2024 25.13 25.13 25.13 25.13 6 -0.13(-0.51%)
May 21, 2024 25.26 25.26 25.26 25.26 106 -0.05(-0.19%)
May 20, 2024 25.31 25.31 25.31 25.31 1 -0.13(-0.49%)
May 17, 2024 25.44 25.44 25.44 25.44 100 -0.05(-0.20%)
May 16, 2024 25.45 25.49 25.45 25.49 732 +0.04(+0.17%)
May 15, 2024 25.44 25.44 25.44 25.44 42 +0.12(+0.47%)
May 14, 2024 25.32 25.32 25.32 25.32 6 +0.09(+0.35%)
May 13, 2024 25.24 25.24 25.24 25.24 0 -0.01(-0.04%)
May 10, 2024 25.25 25.25 25.25 25.25 100 +0.00(+0.01%)
May 09, 2024 25.25 25.25 25.25 25.25 155 +0.24(+0.94%)
May 08, 2024 25.03 25.03 25.01 25.01 201 -0.07(-0.28%)
May 07, 2024 25.11 25.13 25.08 25.08 1,872 +0.07(+0.30%)
May 06, 2024 25.00 25.00 25.00 25.00 24 +0.22(+0.87%)
May 03, 2024 24.79 24.79 24.79 24.79 100 +0.04(+0.15%)
May 02, 2024 24.75 24.75 24.75 24.75 3 +0.10(+0.40%)
May 01, 2024 24.65 24.65 24.65 24.65 14 +0.02(+0.09%)
Apr 30, 2024 24.77 24.77 24.63 24.63 212 -0.34(-1.38%)
Apr 29, 2024 24.98 24.98 24.98 24.98 4 +0.08(+0.32%)
Apr 26, 2024 24.90 24.90 24.90 24.90 100 +0.07(+0.29%)
Apr 25, 2024 24.79 24.82 24.79 24.82 107 -0.21(-0.83%)
Apr 24, 2024 24.93 25.03 24.93 25.03 1,601 +0.13(+0.53%)
Apr 23, 2024 24.90 24.90 24.90 24.90 7 +0.27(+1.10%)
Apr 22, 2024 24.46 24.63 24.46 24.63 2,650 +0.23(+0.94%)
Apr 19, 2024 24.40 24.40 24.40 24.40 155 +0.14(+0.59%)
Apr 18, 2024 24.26 24.26 24.26 24.26 42 +0.06(+0.24%)
Apr 17, 2024 24.20 24.20 24.20 24.20 3 -0.05(-0.20%)
Apr 16, 2024 24.25 24.25 24.25 24.25 26 -0.06(-0.26%)
Apr 15, 2024 24.31 24.31 24.31 24.31 16 -0.25(-1.03%)
Apr 12, 2024 24.56 24.56 24.56 24.56 100 -0.43(-1.71%)
Apr 11, 2024 24.96 24.99 24.96 24.99 392 -0.01(-0.05%)
Apr 10, 2024 25.00 25.00 25.00 25.00 19 -0.37(-1.47%)
Apr 09, 2024 25.38 25.38 25.38 25.38 12 +0.11(+0.44%)
Apr 08, 2024 25.27 25.27 25.27 25.27 19 +0.02(+0.09%)
Apr 05, 2024 25.13 25.24 25.13 25.24 1,779 +0.13(+0.54%)
Apr 04, 2024 25.15 25.15 25.11 25.11 414 -0.23(-0.89%)
Apr 03, 2024 25.34 25.34 25.34 25.34 35 -0.01(-0.06%)
Apr 02, 2024 25.35 25.35 25.35 25.35 6 -0.22(-0.85%)
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.