Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
45.71
+0.33 (0.73%)
At close: Nov 7, 2025, 4:00 PM EST
45.71
0.00 (0.00%)
After-hours: Nov 7, 2025, 4:10 PM EST
EQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 45.35 | 45.66 | 45.23 | 45.57 | - | 0.42% | 42,954 |
| Nov 6, 2025 | 45.64 | 45.67 | 45.38 | 45.38 | 45.38 | -0.63% | 41,569 |
| Nov 5, 2025 | 45.49 | 45.82 | 45.47 | 45.67 | 45.67 | 0.37% | 27,265 |
| Nov 4, 2025 | 45.50 | 45.62 | 45.38 | 45.50 | 45.50 | -0.63% | 22,782 |
| Nov 3, 2025 | 45.93 | 45.93 | 45.44 | 45.79 | 45.79 | -0.15% | 41,982 |
| Oct 31, 2025 | 45.73 | 45.99 | 45.69 | 45.86 | 45.86 | 0.22% | 37,271 |
| Oct 30, 2025 | 45.89 | 46.14 | 45.76 | 45.76 | 45.76 | -0.52% | 32,862 |
| Oct 29, 2025 | 46.38 | 46.38 | 45.92 | 46.00 | 46.00 | -0.86% | 29,160 |
| Oct 28, 2025 | 46.69 | 46.69 | 46.40 | 46.40 | 46.40 | -0.66% | 25,333 |
| Oct 27, 2025 | 46.62 | 46.71 | 46.52 | 46.71 | 46.71 | 0.55% | 24,253 |
| Oct 24, 2025 | 46.52 | 46.60 | 46.45 | 46.46 | 46.46 | 0.27% | 51,984 |
| Oct 23, 2025 | 46.28 | 46.40 | 46.09 | 46.33 | 46.33 | 0.52% | 34,929 |
| Oct 22, 2025 | 46.22 | 46.25 | 45.92 | 46.09 | 46.09 | -0.33% | 91,758 |
| Oct 21, 2025 | 46.17 | 46.33 | 46.11 | 46.24 | 46.24 | 0.05% | 21,831 |
| Oct 20, 2025 | 46.04 | 46.23 | 46.04 | 46.22 | 46.22 | 0.90% | 17,080 |
| Oct 17, 2025 | 45.61 | 45.85 | 45.58 | 45.81 | 45.81 | 0.46% | 9,120 |
| Oct 16, 2025 | 46.14 | 46.14 | 45.49 | 45.60 | 45.60 | -0.74% | 34,058 |
| Oct 15, 2025 | 46.09 | 46.24 | 45.69 | 45.94 | 45.94 | 0.28% | 22,231 |
| Oct 14, 2025 | 45.30 | 45.94 | 45.20 | 45.81 | 45.81 | 0.57% | 25,205 |
| Oct 13, 2025 | 45.36 | 45.65 | 45.34 | 45.55 | 45.55 | 1.02% | 32,475 |
| Oct 10, 2025 | 45.98 | 46.07 | 45.09 | 45.09 | 45.09 | -1.87% | 62,411 |
| Oct 9, 2025 | 46.22 | 46.28 | 45.89 | 45.95 | 45.95 | -0.58% | 21,818 |
| Oct 8, 2025 | 46.25 | 46.30 | 46.12 | 46.22 | 46.22 | 0.20% | 15,871 |
| Oct 7, 2025 | 46.24 | 46.24 | 46.07 | 46.13 | 46.13 | -0.24% | 16,327 |
| Oct 6, 2025 | 46.28 | 46.31 | 46.13 | 46.24 | 46.24 | 0.15% | 21,280 |
| Oct 3, 2025 | 46.20 | 46.38 | 46.16 | 46.17 | 46.17 | 0.28% | 15,837 |
| Oct 2, 2025 | 46.16 | 46.16 | 45.93 | 46.04 | 46.04 | -0.26% | 23,457 |
| Oct 1, 2025 | 45.90 | 46.16 | 45.90 | 46.16 | 46.16 | 0.28% | 30,980 |
| Sep 30, 2025 | 45.89 | 46.03 | 45.71 | 46.03 | 46.03 | 0.36% | 64,687 |
| Sep 29, 2025 | 46.03 | 46.03 | 45.74 | 45.87 | 45.87 | 0.08% | 39,223 |
| Sep 26, 2025 | 45.71 | 45.84 | 45.52 | 45.83 | 45.83 | 0.95% | 45,602 |
| Sep 25, 2025 | 45.64 | 45.64 | 45.28 | 45.40 | 45.40 | -1.07% | 958,724 |
| Sep 24, 2025 | 45.97 | 46.06 | 45.86 | 45.89 | 45.69 | -0.19% | 22,325 |
| Sep 23, 2025 | 46.02 | 46.15 | 45.91 | 45.98 | 45.77 | 0.03% | 25,458 |
| Sep 22, 2025 | 45.84 | 45.98 | 45.73 | 45.96 | 45.76 | 0.17% | 28,776 |
| Sep 19, 2025 | 46.00 | 46.00 | 45.72 | 45.88 | 45.68 | 0.02% | 22,356 |
| Sep 18, 2025 | 45.93 | 45.98 | 45.76 | 45.87 | 45.67 | 0.23% | 28,637 |
| Sep 17, 2025 | 45.72 | 46.04 | 45.51 | 45.77 | 45.56 | 0.12% | 14,047 |
| Sep 16, 2025 | 45.85 | 45.85 | 45.67 | 45.71 | 45.51 | -0.15% | 62,171 |
| Sep 15, 2025 | 45.93 | 45.93 | 45.72 | 45.78 | 45.58 | 0.07% | 16,460 |
| Sep 12, 2025 | 45.88 | 45.88 | 45.74 | 45.75 | 45.55 | -0.26% | 27,198 |
| Sep 11, 2025 | 45.45 | 45.87 | 45.34 | 45.87 | 45.66 | 1.19% | 30,483 |
| Sep 10, 2025 | 45.28 | 45.42 | 45.23 | 45.33 | 45.13 | 0.17% | 36,833 |
| Sep 9, 2025 | 45.14 | 45.28 | 45.13 | 45.25 | 45.05 | 0.11% | 23,196 |
| Sep 8, 2025 | 45.33 | 45.33 | 45.03 | 45.20 | 45.00 | -0.05% | 31,276 |
| Sep 5, 2025 | 45.37 | 45.48 | 45.07 | 45.23 | 45.03 | -0.17% | 20,606 |
| Sep 4, 2025 | 45.03 | 45.30 | 45.00 | 45.30 | 45.10 | 0.69% | 37,498 |
| Sep 3, 2025 | 45.08 | 45.08 | 44.83 | 44.99 | 44.79 | -0.14% | 30,141 |
| Sep 2, 2025 | 44.92 | 45.07 | 44.82 | 45.05 | 44.85 | -0.54% | 30,763 |
| Aug 29, 2025 | 45.31 | 45.43 | 45.22 | 45.30 | 45.10 | -0.20% | 10,515 |