Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
52.16
-0.09 (-0.17%)
At close: Aug 18, 2026, 4:00 PM EDT
52.16
0.00 (0.00%)
After-hours: Aug 18, 2026, 8:00 PM EDT
EQL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 52.33 | 52.34 | 52.15 | 52.16 | 52.16 | -0.17% | 23,199 |
| Aug 17, 2026 | 52.40 | 52.40 | 52.23 | 52.25 | 52.25 | -0.48% | 30,215 |
| Aug 14, 2026 | 52.51 | 52.55 | 52.43 | 52.50 | 52.50 | 0.19% | 32,582 |
| Aug 13, 2026 | 52.26 | 52.45 | 52.25 | 52.40 | 52.40 | 0.42% | 25,749 |
| Aug 12, 2026 | 52.33 | 52.33 | 52.05 | 52.18 | 52.18 | 0.12% | 37,107 |
| Aug 11, 2026 | 52.14 | 52.27 | 52.04 | 52.12 | 52.12 | -0.17% | 24,953 |
| Aug 10, 2026 | 52.03 | 52.21 | 51.95 | 52.21 | 52.21 | 0.44% | 20,271 |
| Aug 7, 2026 | 51.84 | 52.01 | 51.68 | 51.98 | 51.98 | 0.43% | 35,664 |
| Aug 6, 2026 | 52.18 | 52.18 | 51.69 | 51.76 | 51.76 | -0.15% | 25,385 |
| Aug 5, 2026 | 52.28 | 52.28 | 51.78 | 51.84 | 51.84 | -0.25% | 29,052 |
| Aug 4, 2026 | 51.57 | 52.04 | 51.31 | 51.97 | 51.97 | 0.76% | 47,658 |
| Aug 3, 2026 | 51.33 | 51.58 | 51.29 | 51.58 | 51.58 | 0.98% | 45,700 |
| Jul 31, 2026 | 50.98 | 51.17 | 50.62 | 51.08 | 51.08 | 0.57% | 56,805 |
| Jul 30, 2026 | 50.77 | 50.81 | 50.37 | 50.79 | 50.79 | 0.10% | 263,383 |
| Jul 29, 2026 | 51.19 | 51.22 | 50.72 | 50.74 | 50.74 | -0.82% | 25,641 |
| Jul 28, 2026 | 51.19 | 51.34 | 51.15 | 51.16 | 51.16 | 0.55% | 88,330 |
| Jul 27, 2026 | 51.05 | 51.16 | 50.78 | 50.88 | 50.88 | 0.02% | 25,629 |
| Jul 24, 2026 | 50.80 | 51.01 | 50.79 | 50.87 | 50.87 | 0.57% | 29,608 |
| Jul 23, 2026 | 50.59 | 50.73 | 50.45 | 50.58 | 50.58 | -0.82% | 25,371 |
| Jul 22, 2026 | 51.01 | 51.16 | 50.96 | 51.00 | 51.00 | 0.22% | 31,935 |
| Jul 21, 2026 | 50.85 | 50.93 | 50.61 | 50.89 | 50.89 | 0.32% | 36,976 |
| Jul 20, 2026 | 50.89 | 51.09 | 50.66 | 50.73 | 50.73 | -0.31% | 64,084 |
| Jul 17, 2026 | 51.08 | 51.28 | 50.81 | 50.89 | 50.89 | -0.64% | 29,061 |
| Jul 16, 2026 | 51.12 | 51.43 | 51.12 | 51.22 | 51.22 | 0.16% | 34,859 |
| Jul 15, 2026 | 51.25 | 51.25 | 50.98 | 51.14 | 51.14 | 0.16% | 50,584 |
| Jul 14, 2026 | 51.17 | 51.25 | 50.92 | 51.06 | 51.06 | 0.08% | 40,344 |
| Jul 13, 2026 | 51.07 | 51.25 | 50.96 | 51.02 | 51.02 | -0.02% | 72,552 |
| Jul 10, 2026 | 50.99 | 51.03 | 50.85 | 51.03 | 51.03 | 0.45% | 24,581 |
| Jul 9, 2026 | 50.73 | 51.04 | 50.62 | 50.80 | 50.80 | 0.16% | 50,678 |
| Jul 8, 2026 | 51.11 | 51.11 | 50.66 | 50.72 | 50.72 | -0.86% | 73,736 |
| Jul 7, 2026 | 51.25 | 51.36 | 51.08 | 51.16 | 51.16 | 0.24% | 80,515 |
| Jul 6, 2026 | 51.06 | 51.06 | 50.78 | 51.04 | 51.04 | 0.24% | 31,961 |
| Jul 2, 2026 | 50.77 | 50.92 | 50.58 | 50.92 | 50.92 | 0.81% | 26,328 |
| Jul 1, 2026 | 50.39 | 50.73 | 50.38 | 50.51 | 50.51 | 0.12% | 34,316 |
| Jun 30, 2026 | 50.49 | 50.58 | 50.35 | 50.45 | 50.45 | -0.18% | 37,126 |
| Jun 29, 2026 | 50.42 | 50.61 | 50.37 | 50.54 | 50.54 | 0.46% | 35,689 |
| Jun 26, 2026 | 50.01 | 50.47 | 50.01 | 50.31 | 50.31 | 0.32% | 27,833 |
| Jun 25, 2026 | 50.20 | 50.43 | 50.04 | 50.15 | 50.15 | 0.30% | 23,462 |
| Jun 24, 2026 | 50.09 | 50.34 | 49.95 | 50.07 | 50.00 | -0.06% | 35,511 |
| Jun 23, 2026 | 50.00 | 50.23 | 49.83 | 50.10 | 50.03 | -0.34% | 20,766 |
| Jun 22, 2026 | 50.31 | 50.33 | 50.18 | 50.27 | 50.20 | -0.08% | 17,393 |
| Jun 18, 2026 | 50.56 | 50.56 | 50.19 | 50.31 | 50.24 | 0.22% | 16,655 |
| Jun 17, 2026 | 50.90 | 50.90 | 50.07 | 50.20 | 50.13 | -1.57% | 47,478 |
| Jun 16, 2026 | 50.99 | 51.08 | 50.87 | 51.00 | 50.93 | 0.31% | 31,284 |
| Jun 15, 2026 | 50.89 | 51.05 | 50.84 | 50.84 | 50.77 | 0.53% | 219,303 |
| Jun 12, 2026 | 50.42 | 50.59 | 50.20 | 50.57 | 50.50 | 0.66% | 26,341 |
| Jun 11, 2026 | 50.01 | 50.39 | 49.74 | 50.24 | 50.17 | 1.07% | 33,610 |
| Jun 10, 2026 | 50.18 | 50.32 | 49.71 | 49.71 | 49.64 | -1.00% | 19,594 |
| Jun 9, 2026 | 50.18 | 50.33 | 49.71 | 50.21 | 50.14 | 0.48% | 22,053 |
| Jun 8, 2026 | 50.38 | 50.38 | 49.95 | 49.97 | 49.90 | -0.40% | 22,445 |