Skip to main content
Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
126.67
+1.67 (1.34%)
At close: Dec 20, 2024, 3:48 PM
126.20
-0.47 (-0.37%)
After-hours: Dec 20, 2024, 8:00 PM EST

EQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024124.40127.03124.40126.20126.200.96%9,625
Dec 19, 2024126.72126.72125.00125.00125.00-0.71%12,491
Dec 18, 2024129.17129.41125.89125.89125.89-2.56%7,268
Dec 17, 2024129.54129.54128.99129.20129.20-0.38%8,557
Dec 16, 2024130.37130.57129.64129.69129.69-0.30%8,248
Dec 13, 2024131.01131.01129.99130.08130.08-0.28%9,269
Dec 12, 2024130.79131.08130.44130.45130.45-0.38%12,035
Dec 11, 2024130.99131.19130.92130.94130.940.25%5,991
Dec 10, 2024131.52131.52130.57130.62130.62-0.35%7,610
Dec 9, 2024132.21132.24131.07131.07131.07-0.65%4,484
Dec 6, 2024132.57132.57131.79131.94131.94-0.12%5,770
Dec 5, 2024132.53132.53132.00132.10132.10-0.20%5,821
Dec 4, 2024132.73132.73131.91132.36132.36-0.04%6,102
Dec 3, 2024132.92132.92132.33132.42132.42-0.22%3,260
Dec 2, 2024132.94132.94132.46132.72132.72-0.36%7,943
Nov 29, 2024132.64133.48132.64133.20133.200.39%5,473
Nov 27, 2024133.25133.25132.69132.69132.69-0.08%8,743
Nov 26, 2024132.72132.89132.18132.79132.790.34%5,590
Nov 25, 2024132.73132.73132.20132.34132.340.41%4,455
Nov 22, 2024131.72131.95131.52131.80131.800.51%4,632
Nov 21, 2024130.95131.28130.88131.13131.130.94%4,778
Nov 20, 2024129.22129.92129.09129.91129.910.18%5,082
Nov 19, 2024128.87129.79128.61129.68129.680.10%7,113
Nov 18, 2024129.11129.76129.08129.55129.550.57%3,976
Nov 15, 2024129.23129.34128.63128.82128.82-0.69%4,875
Nov 14, 2024130.66130.66129.72129.72129.72-0.58%5,625
Nov 13, 2024130.58130.88130.14130.48130.480.17%5,443
Nov 12, 2024130.80130.80129.92130.26130.26-0.64%7,098
Nov 11, 2024131.37131.57131.09131.10131.100.28%4,173
Nov 8, 2024129.85130.98129.85130.74130.740.64%4,038
Nov 7, 2024129.89130.21129.58129.91129.910.42%7,225
Nov 6, 2024129.35129.56128.52129.37129.371.87%27,629
Nov 5, 2024125.68127.08125.68127.00127.000.92%3,223
Nov 4, 2024126.06126.24125.42125.84125.840.07%5,326
Nov 1, 2024126.40126.81125.76125.76125.76-0.08%4,136
Oct 31, 2024126.94126.94125.85125.85125.85-0.92%7,141
Oct 30, 2024127.18127.46127.02127.02127.02-0.06%3,626
Oct 29, 2024127.71127.71127.10127.10127.10-0.50%1,497
Oct 28, 2024127.83127.85127.67127.74127.740.38%4,657
Oct 25, 2024128.19128.19127.26127.26127.26-0.41%3,160
Oct 24, 2024128.05128.05127.35127.79127.790.01%3,395
Oct 23, 2024128.10128.10127.40127.78127.78-0.35%3,640
Oct 22, 2024127.98128.40127.90128.23128.23-0.08%4,148
Oct 21, 2024129.12129.12128.11128.34128.34-0.76%15,318
Oct 18, 2024128.92129.34128.78129.32129.320.33%8,928
Oct 17, 2024129.37129.37128.80128.90128.90-0.10%3,570
Oct 16, 2024128.68129.17128.66129.03129.030.69%4,793
Oct 15, 2024128.64129.06128.14128.15128.15-0.50%4,900
Oct 14, 2024128.11128.82128.11128.79128.790.65%1,727
Oct 11, 2024127.62127.99127.32127.96127.960.72%2,549
Oct 10, 2024127.28127.40126.78127.05127.05-0.25%5,439
Oct 9, 2024126.65127.37126.65127.37127.370.50%3,299
Oct 8, 2024126.65126.74126.35126.74126.740.26%3,066
Oct 7, 2024127.30127.30126.22126.41126.41-0.85%4,445
Oct 4, 2024127.34127.51126.54127.50127.500.68%6,110
Oct 3, 2024126.95126.97126.29126.64126.64-0.41%7,736
Oct 2, 2024127.24127.27126.78127.16127.16-3,866
Oct 1, 2024127.59127.63126.76127.16127.16-0.33%7,148
Sep 30, 2024126.89127.58126.82127.58127.580.31%6,241
Sep 27, 2024127.30127.65127.15127.19127.190.33%4,857
Sep 26, 2024127.05127.05126.60126.77126.770.25%6,488
Sep 25, 2024127.23127.23126.33126.46126.46-0.45%8,841
Sep 24, 2024127.13127.23126.95127.03127.03-0.34%5,480
Sep 23, 2024126.98127.46126.61127.46126.870.57%7,554
Sep 20, 2024126.77126.78126.10126.73126.150.07%9,115
Sep 19, 2024127.10127.10126.19126.64126.060.91%9,237
Sep 18, 2024126.00126.73125.38125.51124.93-0.24%9,266
Sep 17, 2024126.18126.40125.64125.80125.22-0.08%11,877
Sep 16, 2024125.59125.93125.33125.90125.320.58%7,289
Sep 13, 2024124.96125.24124.87125.17124.590.82%4,182
Sep 12, 2024123.57124.24123.08124.15123.580.56%7,624
Sep 11, 2024121.16123.45121.16123.45122.880.24%6,373
Sep 10, 2024122.98123.15122.32123.15122.580.36%5,197
Sep 9, 2024122.29123.14122.24122.71122.150.96%11,981
Sep 6, 2024121.78121.78121.35121.55120.99-1.19%7,312
Sep 5, 2024123.81123.81122.81123.01122.45-0.45%4,162
Sep 4, 2024123.94123.94123.29123.57123.000.19%6,473
Sep 3, 2024125.03125.03123.19123.34122.77-1.50%3,190
Aug 30, 2024124.55125.22123.99125.22124.641.02%4,875
Aug 29, 2024124.35124.64123.64123.95123.380.08%6,194
Aug 28, 2024124.26124.26123.28123.86123.29-0.34%8,869
Aug 27, 2024124.11124.33124.08124.28123.710.04%2,218
Aug 26, 2024125.21125.21124.20124.23123.66-6,718
Aug 23, 2024123.59124.23123.35124.23123.661.26%5,796
Aug 22, 2024123.84123.84122.55122.69122.13-0.53%8,782
Aug 21, 2024123.24123.36122.95123.34122.780.56%5,101
Aug 20, 2024123.05123.05122.64122.66122.10-0.23%2,903
Aug 19, 2024122.28122.94122.28122.94122.380.67%4,506
Aug 16, 2024121.80122.16121.73122.13121.570.30%3,640
Aug 15, 2024121.81121.96121.63121.76121.200.96%4,446
Aug 14, 2024120.37120.61120.07120.61120.050.50%6,789
Aug 13, 2024119.43120.13119.43120.01119.461.04%3,679
Aug 12, 2024119.42119.42118.77118.77118.23-0.47%6,278
Aug 9, 2024119.01119.33118.87119.33118.780.37%6,115
Aug 8, 2024117.72118.95117.72118.89118.341.80%7,227
Aug 7, 2024118.67119.18116.79116.79116.25-0.66%6,775
Aug 6, 2024116.77118.59116.77117.56117.021.32%4,591
Aug 5, 2024116.01117.18115.98116.03115.50-2.67%12,123
Aug 2, 2024119.88119.88118.45119.21118.66-1.54%7,858
Aug 1, 2024122.29122.50120.35121.07120.51-0.68%6,256