Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
130.88
+0.97 (0.75%)
Nov 21, 2024, 11:21 AM EST - Market open
EQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 129.22 | 129.92 | 129.09 | 129.91 | 129.91 | 0.18% | 5,082 |
| Nov 19, 2024 | 128.87 | 129.79 | 128.61 | 129.68 | 129.68 | 0.10% | 7,113 |
| Nov 18, 2024 | 129.11 | 129.76 | 129.08 | 129.55 | 129.55 | 0.57% | 3,976 |
| Nov 15, 2024 | 129.23 | 129.34 | 128.63 | 128.82 | 128.82 | -0.69% | 4,875 |
| Nov 14, 2024 | 130.66 | 130.66 | 129.72 | 129.72 | 129.72 | -0.58% | 5,625 |
| Nov 13, 2024 | 130.58 | 130.88 | 130.14 | 130.48 | 130.48 | 0.17% | 5,443 |
| Nov 12, 2024 | 130.80 | 130.80 | 129.92 | 130.26 | 130.26 | -0.64% | 7,098 |
| Nov 11, 2024 | 131.37 | 131.57 | 131.09 | 131.10 | 131.10 | 0.28% | 4,173 |
| Nov 8, 2024 | 129.85 | 130.98 | 129.85 | 130.74 | 130.74 | 0.64% | 4,038 |
| Nov 7, 2024 | 129.89 | 130.21 | 129.58 | 129.91 | 129.91 | 0.42% | 7,225 |
| Nov 6, 2024 | 129.35 | 129.56 | 128.52 | 129.37 | 129.37 | 1.87% | 27,629 |
| Nov 5, 2024 | 125.68 | 127.08 | 125.68 | 127.00 | 127.00 | 0.92% | 3,223 |
| Nov 4, 2024 | 126.06 | 126.24 | 125.42 | 125.84 | 125.84 | 0.07% | 5,326 |
| Nov 1, 2024 | 126.40 | 126.81 | 125.76 | 125.76 | 125.76 | -0.08% | 4,136 |
| Oct 31, 2024 | 126.94 | 126.94 | 125.85 | 125.85 | 125.85 | -0.92% | 7,141 |
| Oct 30, 2024 | 127.18 | 127.46 | 127.02 | 127.02 | 127.02 | -0.06% | 3,626 |
| Oct 29, 2024 | 127.71 | 127.71 | 127.10 | 127.10 | 127.10 | -0.50% | 1,497 |
| Oct 28, 2024 | 127.83 | 127.85 | 127.67 | 127.74 | 127.74 | 0.38% | 4,657 |
| Oct 25, 2024 | 128.19 | 128.19 | 127.26 | 127.26 | 127.26 | -0.41% | 3,160 |
| Oct 24, 2024 | 128.05 | 128.05 | 127.35 | 127.79 | 127.79 | 0.01% | 3,395 |
| Oct 23, 2024 | 128.10 | 128.10 | 127.40 | 127.78 | 127.78 | -0.35% | 3,640 |
| Oct 22, 2024 | 127.98 | 128.40 | 127.90 | 128.23 | 128.23 | -0.08% | 4,148 |
| Oct 21, 2024 | 129.12 | 129.12 | 128.11 | 128.34 | 128.34 | -0.76% | 15,318 |
| Oct 18, 2024 | 128.92 | 129.34 | 128.78 | 129.32 | 129.32 | 0.33% | 8,928 |
| Oct 17, 2024 | 129.37 | 129.37 | 128.80 | 128.90 | 128.90 | -0.10% | 3,570 |
| Oct 16, 2024 | 128.68 | 129.17 | 128.66 | 129.03 | 129.03 | 0.69% | 4,793 |
| Oct 15, 2024 | 128.64 | 129.06 | 128.14 | 128.15 | 128.15 | -0.50% | 4,900 |
| Oct 14, 2024 | 128.11 | 128.82 | 128.11 | 128.79 | 128.79 | 0.65% | 1,727 |
| Oct 11, 2024 | 127.62 | 127.99 | 127.32 | 127.96 | 127.96 | 0.72% | 2,549 |
| Oct 10, 2024 | 127.28 | 127.40 | 126.78 | 127.05 | 127.05 | -0.25% | 5,439 |
| Oct 9, 2024 | 126.65 | 127.37 | 126.65 | 127.37 | 127.37 | 0.50% | 3,299 |
| Oct 8, 2024 | 126.65 | 126.74 | 126.35 | 126.74 | 126.74 | 0.26% | 3,066 |
| Oct 7, 2024 | 127.30 | 127.30 | 126.22 | 126.41 | 126.41 | -0.85% | 4,445 |
| Oct 4, 2024 | 127.34 | 127.51 | 126.54 | 127.50 | 127.50 | 0.68% | 6,110 |
| Oct 3, 2024 | 126.95 | 126.97 | 126.29 | 126.64 | 126.64 | -0.41% | 7,736 |
| Oct 2, 2024 | 127.24 | 127.27 | 126.78 | 127.16 | 127.16 | - | 3,866 |
| Oct 1, 2024 | 127.59 | 127.63 | 126.76 | 127.16 | 127.16 | -0.33% | 7,148 |
| Sep 30, 2024 | 126.89 | 127.58 | 126.82 | 127.58 | 127.58 | 0.31% | 6,241 |
| Sep 27, 2024 | 127.30 | 127.65 | 127.15 | 127.19 | 127.19 | 0.33% | 4,857 |
| Sep 26, 2024 | 127.05 | 127.05 | 126.60 | 126.77 | 126.77 | 0.25% | 6,488 |
| Sep 25, 2024 | 127.23 | 127.23 | 126.33 | 126.46 | 126.46 | -0.45% | 8,841 |
| Sep 24, 2024 | 127.13 | 127.23 | 126.95 | 127.03 | 127.03 | -0.34% | 5,480 |
| Sep 23, 2024 | 126.98 | 127.46 | 126.61 | 127.46 | 126.87 | 0.57% | 7,554 |
| Sep 20, 2024 | 126.77 | 126.78 | 126.10 | 126.73 | 126.15 | 0.07% | 9,115 |
| Sep 19, 2024 | 127.10 | 127.10 | 126.19 | 126.64 | 126.06 | 0.91% | 9,237 |
| Sep 18, 2024 | 126.00 | 126.73 | 125.38 | 125.51 | 124.93 | -0.24% | 9,266 |
| Sep 17, 2024 | 126.18 | 126.40 | 125.64 | 125.80 | 125.22 | -0.08% | 11,877 |
| Sep 16, 2024 | 125.59 | 125.93 | 125.33 | 125.90 | 125.32 | 0.58% | 7,289 |
| Sep 13, 2024 | 124.96 | 125.24 | 124.87 | 125.17 | 124.59 | 0.82% | 4,182 |
| Sep 12, 2024 | 123.57 | 124.24 | 123.08 | 124.15 | 123.58 | 0.56% | 7,624 |
| Sep 11, 2024 | 121.16 | 123.45 | 121.16 | 123.45 | 122.88 | 0.24% | 6,373 |
| Sep 10, 2024 | 122.98 | 123.15 | 122.32 | 123.15 | 122.58 | 0.36% | 5,197 |
| Sep 9, 2024 | 122.29 | 123.14 | 122.24 | 122.71 | 122.15 | 0.96% | 11,981 |
| Sep 6, 2024 | 121.78 | 121.78 | 121.35 | 121.55 | 120.99 | -1.19% | 7,312 |
| Sep 5, 2024 | 123.81 | 123.81 | 122.81 | 123.01 | 122.45 | -0.45% | 4,162 |
| Sep 4, 2024 | 123.94 | 123.94 | 123.29 | 123.57 | 123.00 | 0.19% | 6,473 |
| Sep 3, 2024 | 125.03 | 125.03 | 123.19 | 123.34 | 122.77 | -1.50% | 3,190 |
| Aug 30, 2024 | 124.55 | 125.22 | 123.99 | 125.22 | 124.64 | 1.02% | 4,875 |
| Aug 29, 2024 | 124.35 | 124.64 | 123.64 | 123.95 | 123.38 | 0.08% | 6,194 |
| Aug 28, 2024 | 124.26 | 124.26 | 123.28 | 123.86 | 123.29 | -0.34% | 8,869 |
| Aug 27, 2024 | 124.11 | 124.33 | 124.08 | 124.28 | 123.71 | 0.04% | 2,218 |
| Aug 26, 2024 | 125.21 | 125.21 | 124.20 | 124.23 | 123.66 | - | 6,718 |
| Aug 23, 2024 | 123.59 | 124.23 | 123.35 | 124.23 | 123.66 | 1.26% | 5,796 |
| Aug 22, 2024 | 123.84 | 123.84 | 122.55 | 122.69 | 122.13 | -0.53% | 8,782 |
| Aug 21, 2024 | 123.24 | 123.36 | 122.95 | 123.34 | 122.78 | 0.56% | 5,101 |
| Aug 20, 2024 | 123.05 | 123.05 | 122.64 | 122.66 | 122.10 | -0.23% | 2,903 |
| Aug 19, 2024 | 122.28 | 122.94 | 122.28 | 122.94 | 122.38 | 0.67% | 4,506 |
| Aug 16, 2024 | 121.80 | 122.16 | 121.73 | 122.13 | 121.57 | 0.30% | 3,640 |
| Aug 15, 2024 | 121.81 | 121.96 | 121.63 | 121.76 | 121.20 | 0.96% | 4,446 |
| Aug 14, 2024 | 120.37 | 120.61 | 120.07 | 120.61 | 120.05 | 0.50% | 6,789 |
| Aug 13, 2024 | 119.43 | 120.13 | 119.43 | 120.01 | 119.46 | 1.04% | 3,679 |
| Aug 12, 2024 | 119.42 | 119.42 | 118.77 | 118.77 | 118.23 | -0.47% | 6,278 |
| Aug 9, 2024 | 119.01 | 119.33 | 118.87 | 119.33 | 118.78 | 0.37% | 6,115 |
| Aug 8, 2024 | 117.72 | 118.95 | 117.72 | 118.89 | 118.34 | 1.80% | 7,227 |
| Aug 7, 2024 | 118.67 | 119.18 | 116.79 | 116.79 | 116.25 | -0.66% | 6,775 |
| Aug 6, 2024 | 116.77 | 118.59 | 116.77 | 117.56 | 117.02 | 1.32% | 4,591 |
| Aug 5, 2024 | 116.01 | 117.18 | 115.98 | 116.03 | 115.50 | -2.67% | 12,123 |
| Aug 2, 2024 | 119.88 | 119.88 | 118.45 | 119.21 | 118.66 | -1.54% | 7,858 |
| Aug 1, 2024 | 122.29 | 122.50 | 120.35 | 121.07 | 120.51 | -0.68% | 6,256 |
| Jul 31, 2024 | 121.69 | 122.49 | 121.41 | 121.90 | 121.34 | 0.95% | 20,108 |
| Jul 30, 2024 | 120.78 | 120.91 | 120.22 | 120.75 | 120.20 | 0.09% | 8,915 |
| Jul 29, 2024 | 120.85 | 120.85 | 120.22 | 120.64 | 120.09 | 0.20% | 3,712 |
| Jul 26, 2024 | 119.53 | 120.68 | 119.53 | 120.40 | 119.85 | 1.23% | 7,208 |
| Jul 25, 2024 | 119.24 | 120.29 | 118.94 | 118.94 | 118.39 | -0.19% | 5,040 |
| Jul 24, 2024 | 120.14 | 120.22 | 119.16 | 119.16 | 118.61 | -1.21% | 9,643 |
| Jul 23, 2024 | 121.53 | 121.53 | 120.62 | 120.62 | 120.07 | -0.33% | 5,946 |
| Jul 22, 2024 | 120.81 | 121.16 | 120.50 | 121.03 | 120.47 | 0.74% | 4,418 |
| Jul 19, 2024 | 121.06 | 121.06 | 120.14 | 120.14 | 119.58 | -0.64% | 2,556 |
| Jul 18, 2024 | 122.32 | 122.38 | 120.75 | 120.91 | 120.35 | -0.70% | 4,092 |
| Jul 17, 2024 | 121.57 | 122.38 | 121.57 | 121.76 | 121.20 | -0.40% | 5,239 |
| Jul 16, 2024 | 121.25 | 122.25 | 121.25 | 122.25 | 121.69 | 1.17% | 10,937 |
| Jul 15, 2024 | 121.04 | 121.47 | 120.83 | 120.83 | 120.28 | 0.09% | 7,768 |
| Jul 12, 2024 | 120.50 | 121.42 | 120.50 | 120.72 | 120.16 | 0.53% | 7,356 |
| Jul 11, 2024 | 119.97 | 120.36 | 119.90 | 120.08 | 119.53 | 0.37% | 7,821 |
| Jul 10, 2024 | 118.89 | 119.64 | 118.85 | 119.64 | 119.09 | 0.82% | 5,916 |
| Jul 9, 2024 | 118.80 | 119.14 | 118.56 | 118.67 | 118.12 | -0.04% | 5,588 |
| Jul 8, 2024 | 119.00 | 119.03 | 118.57 | 118.71 | 118.17 | -0.10% | 7,515 |
| Jul 5, 2024 | 118.44 | 118.83 | 118.41 | 118.83 | 118.28 | 0.46% | 13,184 |
| Jul 3, 2024 | 118.67 | 118.67 | 118.22 | 118.29 | 117.75 | 0.23% | 2,264 |
| Jul 2, 2024 | 117.69 | 118.02 | 117.45 | 118.02 | 117.48 | 0.49% | 3,209 |