Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
45.75
-0.12 (-0.26%)
Sep 12, 2025, 4:00 PM EDT - Market closed
EQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 45.88 | 45.88 | 45.74 | 45.75 | 45.75 | -0.26% | 27,198 |
| Sep 11, 2025 | 45.45 | 45.87 | 45.34 | 45.87 | 45.87 | 1.19% | 30,483 |
| Sep 10, 2025 | 45.28 | 45.42 | 45.23 | 45.33 | 45.33 | 0.17% | 36,833 |
| Sep 9, 2025 | 45.14 | 45.28 | 45.13 | 45.25 | 45.25 | 0.11% | 23,196 |
| Sep 8, 2025 | 45.33 | 45.33 | 45.03 | 45.20 | 45.20 | -0.05% | 31,276 |
| Sep 5, 2025 | 45.37 | 45.48 | 45.07 | 45.23 | 45.23 | -0.17% | 20,606 |
| Sep 4, 2025 | 45.03 | 45.30 | 45.00 | 45.30 | 45.30 | 0.69% | 37,498 |
| Sep 3, 2025 | 45.08 | 45.08 | 44.83 | 44.99 | 44.99 | -0.14% | 30,141 |
| Sep 2, 2025 | 44.92 | 45.07 | 44.82 | 45.05 | 45.05 | -0.54% | 30,763 |
| Aug 29, 2025 | 45.31 | 45.43 | 45.22 | 45.30 | 45.30 | -0.20% | 10,515 |
| Aug 28, 2025 | 45.44 | 45.44 | 45.21 | 45.39 | 45.39 | 0.01% | 21,766 |
| Aug 27, 2025 | 45.15 | 45.41 | 45.15 | 45.39 | 45.39 | 0.28% | 27,885 |
| Aug 26, 2025 | 45.24 | 45.26 | 45.04 | 45.26 | 45.26 | 0.20% | 29,862 |
| Aug 25, 2025 | 45.38 | 45.38 | 45.17 | 45.17 | 45.17 | -0.52% | 24,581 |
| Aug 22, 2025 | 45.02 | 45.51 | 45.02 | 45.41 | 45.41 | 1.41% | 20,069 |
| Aug 21, 2025 | 44.81 | 44.88 | 44.70 | 44.78 | 44.78 | -0.26% | 35,229 |
| Aug 20, 2025 | 44.96 | 44.98 | 44.73 | 44.89 | 44.89 | 0.12% | 25,748 |
| Aug 19, 2025 | 44.75 | 44.99 | 44.74 | 44.84 | 44.84 | 0.15% | 23,622 |
| Aug 18, 2025 | 44.87 | 44.87 | 44.75 | 44.77 | 44.77 | -0.19% | 15,609 |
| Aug 15, 2025 | 44.99 | 44.99 | 44.82 | 44.86 | 44.86 | -0.05% | 31,473 |
| Aug 14, 2025 | 44.80 | 44.88 | 44.69 | 44.88 | 44.88 | -0.28% | 16,124 |
| Aug 13, 2025 | 44.84 | 45.02 | 44.71 | 45.01 | 45.01 | 0.79% | 14,254 |
| Aug 12, 2025 | 44.44 | 44.66 | 44.36 | 44.66 | 44.66 | 1.02% | 20,554 |
| Aug 11, 2025 | 44.34 | 44.45 | 44.20 | 44.20 | 44.20 | -0.25% | 39,795 |
| Aug 8, 2025 | 44.38 | 44.44 | 44.27 | 44.32 | 44.32 | 0.38% | 27,165 |
| Aug 7, 2025 | 44.47 | 44.47 | 44.08 | 44.15 | 44.15 | -0.16% | 23,929 |
| Aug 6, 2025 | 44.36 | 44.36 | 44.18 | 44.22 | 44.22 | 0.06% | 15,266 |
| Aug 5, 2025 | 44.27 | 44.35 | 44.09 | 44.19 | 44.19 | -0.19% | 12,083 |
| Aug 4, 2025 | 44.05 | 44.29 | 44.05 | 44.28 | 44.28 | 1.08% | 12,675 |
| Aug 1, 2025 | 43.98 | 44.00 | 43.58 | 43.81 | 43.81 | -1.01% | 34,953 |
| Jul 31, 2025 | 44.64 | 44.67 | 44.16 | 44.25 | 44.25 | -0.67% | 24,966 |
| Jul 30, 2025 | 44.94 | 44.94 | 44.36 | 44.55 | 44.55 | -0.52% | 37,185 |
| Jul 29, 2025 | 44.91 | 44.91 | 44.71 | 44.78 | 44.78 | -0.02% | 32,329 |
| Jul 28, 2025 | 44.95 | 44.96 | 44.74 | 44.79 | 44.79 | -0.49% | 16,402 |
| Jul 25, 2025 | 44.98 | 45.01 | 44.80 | 45.01 | 45.01 | 0.40% | 12,787 |
| Jul 24, 2025 | 44.86 | 44.98 | 44.83 | 44.83 | 44.83 | -0.28% | 31,527 |
| Jul 23, 2025 | 44.83 | 44.96 | 44.80 | 44.96 | 44.96 | 0.62% | 19,601 |
| Jul 22, 2025 | 44.44 | 44.68 | 44.39 | 44.68 | 44.68 | 0.86% | 19,693 |
| Jul 21, 2025 | 44.41 | 44.53 | 44.30 | 44.30 | 44.30 | 0.03% | 22,504 |
| Jul 18, 2025 | 44.37 | 44.39 | 44.20 | 44.29 | 44.29 | 0.09% | 14,430 |
| Jul 17, 2025 | 44.07 | 44.27 | 44.07 | 44.25 | 44.25 | 0.43% | 17,263 |
| Jul 16, 2025 | 44.12 | 44.12 | 43.67 | 44.06 | 44.06 | 0.27% | 34,020 |
| Jul 15, 2025 | 44.53 | 44.53 | 43.94 | 43.94 | 43.94 | -1.08% | 16,664 |
| Jul 14, 2025 | 44.37 | 44.42 | 44.23 | 44.42 | 44.42 | 0.24% | 27,017 |
| Jul 11, 2025 | 44.26 | 44.39 | 44.18 | 44.32 | 44.32 | -0.39% | 31,589 |
| Jul 10, 2025 | 44.23 | 44.57 | 44.23 | 44.49 | 44.49 | 0.44% | 43,327 |
| Jul 9, 2025 | 44.34 | 44.34 | 44.11 | 44.29 | 44.29 | 0.29% | 10,437 |
| Jul 8, 2025 | 44.03 | 44.19 | 44.03 | 44.16 | 44.16 | 0.13% | 8,048 |
| Jul 7, 2025 | 44.27 | 44.30 | 43.94 | 44.11 | 44.11 | -0.73% | 19,185 |
| Jul 3, 2025 | 44.29 | 44.51 | 44.29 | 44.43 | 44.43 | 0.45% | 23,535 |