Skip to main content
Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
130.37
-1.65 (-1.25%)
Feb 21, 2025, 4:00 PM EST - Market closed

EQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025132.05132.05130.00130.37130.37-1.25%19,962
Feb 20, 2025132.15132.15131.12132.02132.020.03%19,565
Feb 19, 2025131.56132.21131.56131.98131.980.15%27,734
Feb 18, 2025131.95131.95131.13131.78131.780.56%9,446
Feb 14, 2025131.56131.71131.05131.05131.05-0.14%9,849
Feb 13, 2025130.69131.42130.30131.24131.240.82%18,420
Feb 12, 2025129.60130.51129.50130.17130.17-0.34%11,732
Feb 11, 2025129.76130.91129.76130.62130.620.24%15,329
Feb 10, 2025130.54130.59129.98130.31130.310.45%8,159
Feb 7, 2025130.71130.91129.72129.72129.72-0.45%11,707
Feb 6, 2025131.07131.07130.01130.30130.30-0.10%13,804
Feb 5, 2025130.03130.52129.65130.43130.430.45%9,937
Feb 4, 2025129.17129.99129.17129.85129.850.37%8,424
Feb 3, 2025127.97129.88127.82129.37129.37-0.22%21,327
Jan 31, 2025130.96130.96129.60129.66129.66-0.58%8,894
Jan 30, 2025130.44130.85130.14130.41130.410.87%16,531
Jan 29, 2025129.92129.99129.13129.28129.28-0.22%12,191
Jan 28, 2025130.48130.48129.48129.56129.56-0.38%19,484
Jan 27, 2025129.47130.11129.30130.05130.05-0.14%8,233
Jan 24, 2025130.49130.77130.19130.23130.230.15%9,257
Jan 23, 2025129.55130.25129.48130.04130.040.37%70,335
Jan 22, 2025130.68130.68129.56129.56129.56-0.45%8,463
Jan 21, 2025129.78130.20129.78130.14130.140.99%7,409
Jan 17, 2025128.77129.28128.74128.86128.860.63%31,868
Jan 16, 2025127.31128.18127.21128.06128.060.65%4,308
Jan 15, 2025127.77127.77126.72127.23127.231.27%37,579
Jan 14, 2025125.95125.95124.96125.64125.640.52%18,462
Jan 13, 2025123.58126.58123.58124.99124.990.68%43,883
Jan 10, 2025125.53125.53124.00124.15124.15-1.16%8,251
Jan 8, 2025125.36125.60124.83125.60125.600.19%3,152
Jan 7, 2025126.62126.62125.28125.36125.36-0.40%6,637
Jan 6, 2025127.06127.06125.86125.86125.86-0.16%8,597
Jan 3, 2025125.72126.28125.39126.07126.070.85%7,075
Jan 2, 2025126.17126.17124.41125.01125.01-0.19%6,593
Dec 31, 2024125.60125.63124.87125.25125.250.11%7,783
Dec 30, 2024125.41125.45124.30125.11125.11-0.92%13,402
Dec 27, 2024126.90127.01125.77126.27126.27-0.77%5,808
Dec 26, 2024127.36127.36126.84127.25127.250.10%6,139
Dec 24, 2024126.07127.13126.07127.13127.130.28%3,853
Dec 23, 2024125.92126.80125.79126.77126.110.45%4,302
Dec 20, 2024124.40127.03124.40126.20125.540.96%9,625
Dec 19, 2024126.72126.72125.00125.00124.35-0.71%12,491
Dec 18, 2024129.17129.41125.89125.89125.23-2.56%7,268
Dec 17, 2024129.54129.54128.99129.20128.52-0.38%8,557
Dec 16, 2024130.37130.57129.64129.69129.01-0.30%8,248
Dec 13, 2024131.01131.01129.99130.08129.40-0.28%9,269
Dec 12, 2024130.79131.08130.44130.45129.77-0.38%12,035
Dec 11, 2024130.99131.19130.92130.94130.260.25%5,991
Dec 10, 2024131.52131.52130.57130.62129.93-0.35%7,610
Dec 9, 2024132.21132.24131.07131.07130.39-0.65%4,484
Dec 6, 2024132.57132.57131.79131.94131.25-0.12%5,770
Dec 5, 2024132.53132.53132.00132.10131.41-0.20%5,821
Dec 4, 2024132.73132.73131.91132.36131.67-0.04%6,102
Dec 3, 2024132.92132.92132.33132.42131.73-0.22%3,260
Dec 2, 2024132.94132.94132.46132.72132.02-0.36%7,943
Nov 29, 2024132.64133.48132.64133.20132.500.39%5,473
Nov 27, 2024133.25133.25132.69132.69131.99-0.08%8,743
Nov 26, 2024132.72132.89132.18132.79132.100.34%5,590
Nov 25, 2024132.73132.73132.20132.34131.650.41%4,455
Nov 22, 2024131.72131.95131.52131.80131.110.51%4,632
Nov 21, 2024130.95131.28130.88131.13130.440.94%4,778
Nov 20, 2024129.22129.92129.09129.91129.230.18%5,082
Nov 19, 2024128.87129.79128.61129.68129.000.10%7,113
Nov 18, 2024129.11129.76129.08129.55128.870.57%3,976
Nov 15, 2024129.23129.34128.63128.82128.15-0.69%4,875
Nov 14, 2024130.66130.66129.72129.72129.04-0.58%5,625
Nov 13, 2024130.58130.88130.14130.48129.800.17%5,443
Nov 12, 2024130.80130.80129.92130.26129.58-0.64%7,098
Nov 11, 2024131.37131.57131.09131.10130.410.28%4,173
Nov 8, 2024129.85130.98129.85130.74130.060.64%4,038
Nov 7, 2024129.89130.21129.58129.91129.230.42%7,225
Nov 6, 2024129.35129.56128.52129.37128.701.87%27,629
Nov 5, 2024125.68127.08125.68127.00126.340.92%3,223
Nov 4, 2024126.06126.24125.42125.84125.180.07%5,326
Nov 1, 2024126.40126.81125.76125.76125.10-0.08%4,136
Oct 31, 2024126.94126.94125.85125.85125.19-0.92%7,141
Oct 30, 2024127.18127.46127.02127.02126.36-0.06%3,626
Oct 29, 2024127.71127.71127.10127.10126.44-0.50%1,497
Oct 28, 2024127.83127.85127.67127.74127.070.38%4,657
Oct 25, 2024128.19128.19127.26127.26126.59-0.41%3,160
Oct 24, 2024128.05128.05127.35127.79127.120.01%3,395
Oct 23, 2024128.10128.10127.40127.78127.11-0.35%3,640
Oct 22, 2024127.98128.40127.90128.23127.56-0.08%4,148
Oct 21, 2024129.12129.12128.11128.34127.67-0.76%15,318
Oct 18, 2024128.92129.34128.78129.32128.640.33%8,928
Oct 17, 2024129.37129.37128.80128.90128.23-0.10%3,570
Oct 16, 2024128.68129.17128.66129.03128.360.69%4,793
Oct 15, 2024128.64129.06128.14128.15127.47-0.50%4,900
Oct 14, 2024128.11128.82128.11128.79128.120.65%1,727
Oct 11, 2024127.62127.99127.32127.96127.290.72%2,549
Oct 10, 2024127.28127.40126.78127.05126.39-0.25%5,439
Oct 9, 2024126.65127.37126.65127.37126.700.50%3,299
Oct 8, 2024126.65126.74126.35126.74126.080.26%3,066
Oct 7, 2024127.30127.30126.22126.41125.75-0.85%4,445
Oct 4, 2024127.34127.51126.54127.50126.830.68%6,110
Oct 3, 2024126.95126.97126.29126.64125.98-0.41%7,736
Oct 2, 2024127.24127.27126.78127.16126.49-3,866
Oct 1, 2024127.59127.63126.76127.16126.50-0.33%7,148
Sep 30, 2024126.89127.58126.82127.58126.910.31%6,241
Sep 27, 2024127.30127.65127.15127.19126.520.33%4,857