Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
124.99
-1.68 (-1.33%)
At close: Mar 28, 2025, 3:54 PM
124.25
-0.74 (-0.59%)
After-hours: Mar 28, 2025, 4:25 PM EDT
EQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 126.88 | 126.88 | 124.85 | 124.99 | 124.99 | -1.33% | 9,082 |
| Mar 27, 2025 | 126.96 | 127.44 | 126.28 | 126.67 | 126.67 | -0.17% | 9,493 |
| Mar 26, 2025 | 127.15 | 127.61 | 126.57 | 126.88 | 126.88 | -0.65% | 21,122 |
| Mar 25, 2025 | 127.98 | 127.98 | 127.25 | 127.71 | 127.20 | -0.09% | 12,949 |
| Mar 24, 2025 | 127.13 | 127.95 | 127.13 | 127.82 | 127.31 | 1.37% | 22,052 |
| Mar 21, 2025 | 125.43 | 126.09 | 125.00 | 126.09 | 125.59 | -0.25% | 8,174 |
| Mar 20, 2025 | 126.40 | 127.03 | 126.01 | 126.40 | 125.90 | -0.18% | 5,208 |
| Mar 19, 2025 | 125.60 | 127.05 | 125.60 | 126.63 | 126.13 | 0.83% | 17,365 |
| Mar 18, 2025 | 126.25 | 126.25 | 125.23 | 125.59 | 125.09 | -0.70% | 26,277 |
| Mar 17, 2025 | 124.90 | 126.92 | 124.90 | 126.48 | 125.98 | 1.11% | 7,565 |
| Mar 14, 2025 | 123.59 | 125.18 | 123.59 | 125.09 | 124.59 | 1.72% | 9,434 |
| Mar 13, 2025 | 124.24 | 124.32 | 122.61 | 122.98 | 122.49 | -0.91% | 20,933 |
| Mar 12, 2025 | 125.10 | 125.10 | 123.41 | 124.11 | 123.62 | -0.42% | 13,898 |
| Mar 11, 2025 | 125.47 | 125.51 | 123.68 | 124.63 | 124.13 | -0.73% | 22,546 |
| Mar 10, 2025 | 126.25 | 126.96 | 124.78 | 125.55 | 125.05 | -1.67% | 11,433 |
| Mar 7, 2025 | 125.76 | 127.75 | 125.76 | 127.68 | 127.17 | 0.81% | 17,992 |
| Mar 6, 2025 | 127.04 | 127.64 | 126.23 | 126.65 | 126.15 | -1.40% | 13,973 |
| Mar 5, 2025 | 126.98 | 128.46 | 126.76 | 128.45 | 127.94 | 0.76% | 13,871 |
| Mar 4, 2025 | 128.63 | 128.88 | 127.03 | 127.48 | 126.97 | -1.34% | 36,881 |
| Mar 3, 2025 | 131.02 | 131.16 | 128.39 | 129.21 | 128.70 | -1.10% | 11,500 |
| Feb 28, 2025 | 129.37 | 130.65 | 128.45 | 130.65 | 130.13 | 1.37% | 60,979 |
| Feb 27, 2025 | 129.83 | 130.25 | 128.70 | 128.89 | 128.38 | -0.68% | 15,017 |
| Feb 26, 2025 | 130.18 | 130.67 | 129.36 | 129.77 | 129.25 | -0.35% | 14,901 |
| Feb 25, 2025 | 130.10 | 130.57 | 129.33 | 130.23 | 129.71 | 0.08% | 28,176 |
| Feb 24, 2025 | 130.52 | 130.75 | 130.01 | 130.13 | 129.61 | -0.18% | 362,997 |
| Feb 21, 2025 | 132.05 | 132.05 | 130.00 | 130.37 | 129.85 | -1.25% | 19,962 |
| Feb 20, 2025 | 132.15 | 132.15 | 131.12 | 132.02 | 131.49 | 0.03% | 19,565 |
| Feb 19, 2025 | 131.56 | 132.21 | 131.56 | 131.98 | 131.45 | 0.15% | 27,734 |
| Feb 18, 2025 | 131.95 | 131.95 | 131.13 | 131.78 | 131.26 | 0.56% | 9,446 |
| Feb 14, 2025 | 131.56 | 131.71 | 131.05 | 131.05 | 130.53 | -0.14% | 9,849 |
| Feb 13, 2025 | 130.69 | 131.42 | 130.30 | 131.24 | 130.72 | 0.82% | 18,420 |
| Feb 12, 2025 | 129.60 | 130.51 | 129.50 | 130.17 | 129.65 | -0.34% | 11,732 |
| Feb 11, 2025 | 129.76 | 130.91 | 129.76 | 130.62 | 130.10 | 0.24% | 15,329 |
| Feb 10, 2025 | 130.54 | 130.59 | 129.98 | 130.31 | 129.79 | 0.45% | 8,159 |
| Feb 7, 2025 | 130.71 | 130.91 | 129.72 | 129.72 | 129.20 | -0.45% | 11,707 |
| Feb 6, 2025 | 131.07 | 131.07 | 130.01 | 130.30 | 129.78 | -0.10% | 13,804 |
| Feb 5, 2025 | 130.03 | 130.52 | 129.65 | 130.43 | 129.91 | 0.45% | 9,937 |
| Feb 4, 2025 | 129.17 | 129.99 | 129.17 | 129.85 | 129.33 | 0.37% | 8,424 |
| Feb 3, 2025 | 127.97 | 129.88 | 127.82 | 129.37 | 128.86 | -0.22% | 21,327 |
| Jan 31, 2025 | 130.96 | 130.96 | 129.60 | 129.66 | 129.14 | -0.58% | 8,894 |
| Jan 30, 2025 | 130.44 | 130.85 | 130.14 | 130.41 | 129.89 | 0.87% | 16,531 |
| Jan 29, 2025 | 129.92 | 129.99 | 129.13 | 129.28 | 128.77 | -0.22% | 12,191 |
| Jan 28, 2025 | 130.48 | 130.48 | 129.48 | 129.56 | 129.04 | -0.38% | 19,484 |
| Jan 27, 2025 | 129.47 | 130.11 | 129.30 | 130.05 | 129.53 | -0.14% | 8,233 |
| Jan 24, 2025 | 130.49 | 130.77 | 130.19 | 130.23 | 129.71 | 0.15% | 9,257 |
| Jan 23, 2025 | 129.55 | 130.25 | 129.48 | 130.04 | 129.52 | 0.37% | 70,335 |
| Jan 22, 2025 | 130.68 | 130.68 | 129.56 | 129.56 | 129.04 | -0.45% | 8,463 |
| Jan 21, 2025 | 129.78 | 130.20 | 129.78 | 130.14 | 129.62 | 0.99% | 7,409 |
| Jan 17, 2025 | 128.77 | 129.28 | 128.74 | 128.86 | 128.35 | 0.63% | 31,868 |
| Jan 16, 2025 | 127.31 | 128.18 | 127.21 | 128.06 | 127.55 | 0.65% | 4,308 |