Skip to main content
NYLI Engender Equality ETF (EQUL)
NYSEARCA: EQUL · Real-Time Price · USD
27.12
+0.03 (0.11%)
Nov 20, 2024, 4:00 PM EST - Market closed

EQUL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202427.1127.1227.1127.1227.120.11%1,625
Nov 19, 202427.0927.0927.0927.0927.09-0.08%10
Nov 18, 202427.1127.1127.1127.1127.110.17%29
Nov 15, 202427.0727.0727.0727.0727.07-1.32%34
Nov 14, 202427.4327.4327.4327.4327.43-0.89%34
Nov 13, 202427.6827.6827.6827.6827.68-0.10%-
Nov 12, 202427.6727.7027.6327.7027.70-1.04%3,323
Nov 11, 202427.9028.0027.9028.0028.001.24%2,557
Nov 8, 202427.5727.6527.5727.6527.650.24%212
Nov 7, 202427.5927.5927.5927.5927.590.91%13
Nov 6, 202427.3427.3427.3427.3427.341.54%51
Nov 5, 202426.9226.9226.9226.9226.921.22%1
Nov 4, 202426.6026.6026.6026.6026.60-0.11%105
Nov 1, 202426.6326.6326.6326.6326.630.30%7
Oct 31, 202426.5526.5526.5526.5526.55-0.94%40
Oct 30, 202426.8026.8026.8026.8026.800.08%65
Oct 29, 202426.8226.8226.7826.7826.78-0.07%114
Oct 28, 202426.8226.8226.8026.8026.800.85%1,136
Oct 25, 202426.5726.5726.5726.5726.57-0.73%16
Oct 24, 202426.7726.7726.7726.7726.77-0.64%126
Oct 23, 202426.9426.9426.9426.9426.94-0.79%7
Oct 22, 202427.1627.1627.1627.1627.16-0.31%17
Oct 21, 202427.2427.2427.2427.2427.24-0.98%7
Oct 18, 202427.5127.5127.5127.5127.510.48%75
Oct 17, 202427.3827.3827.3827.3827.38-0.67%1
Oct 16, 202427.5627.5627.5627.5627.560.51%3
Oct 15, 202427.4327.4327.4327.4327.43-0.10%2
Oct 14, 202427.4527.4527.4527.4527.450.47%2
Oct 11, 202427.3227.3227.3227.3227.321.53%6
Oct 10, 202426.9126.9126.9126.9126.91-0.26%2
Oct 9, 202426.9826.9826.9826.9826.980.59%40
Oct 8, 202426.8326.8326.8326.8326.830.51%2
Oct 7, 202426.6926.6926.6926.6926.69-0.74%14
Oct 4, 202426.8926.8926.8926.8926.891.09%10
Oct 3, 202426.6326.6326.5426.6026.60-0.78%407
Oct 2, 202426.8126.8126.8126.8126.81-0.08%7
Oct 1, 202426.8326.8326.8326.8326.83-0.67%6
Sep 30, 202427.0127.0127.0127.0127.01-0.32%16
Sep 27, 202427.1027.1027.1027.1027.020.33%5
Sep 26, 202426.9927.0126.9927.0126.930.84%530
Sep 25, 202426.7926.7926.7926.7926.70-0.77%14
Sep 24, 202426.9926.9926.9926.9926.910.14%5
Sep 23, 202426.9626.9626.9626.9626.870.20%11
Sep 20, 202426.9026.9026.9026.9026.82-0.43%7
Sep 19, 202427.0227.0227.0227.0226.930.87%1
Sep 18, 202426.7826.7826.7826.7826.700.25%3
Sep 17, 202426.8126.8126.7226.7226.63-0.01%549
Sep 16, 202426.7226.7226.7226.7226.630.51%3
Sep 13, 202426.5826.5826.5826.5826.501.21%5
Sep 12, 202426.2626.2626.2626.2626.180.42%1
Sep 11, 202426.1526.1526.1526.1526.070.05%9
Sep 10, 202426.1426.1426.1426.1426.060.09%24
Sep 9, 202426.1226.1226.1226.1226.040.76%-
Sep 6, 202425.9225.9225.9225.9225.84-1.32%32
Sep 5, 202426.2626.2626.2626.2626.18-0.47%5
Sep 4, 202426.3926.3926.3926.3926.310.15%6
Sep 3, 202426.3526.3526.3526.3526.27-0.90%95
Aug 30, 202426.4726.5926.4726.5926.510.63%535
Aug 29, 202426.4226.4226.4226.4226.340.76%43
Aug 28, 202426.2226.2226.2226.2226.14-0.14%62
Aug 27, 202426.2626.2626.2626.2626.180.09%4
Aug 26, 202426.2426.2426.2426.2426.160.05%27
Aug 23, 202426.2226.2226.2226.2226.141.08%3
Aug 22, 202425.9425.9425.9425.9425.86-0.42%32
Aug 21, 202426.0526.0526.0526.0525.970.65%75
Aug 20, 202425.8825.8825.8825.8825.80-0.33%18
Aug 19, 202425.9725.9725.9725.9725.891.01%6
Aug 16, 202425.7125.7125.7125.7125.630.39%3
Aug 15, 202425.5725.6125.5725.6125.531.32%778
Aug 14, 202425.2725.2725.2725.2725.200.33%26
Aug 13, 202425.1925.1925.1925.1925.111.47%2
Aug 12, 202424.8324.8324.8324.8324.75-0.84%4
Aug 9, 202425.0725.0725.0425.0424.960.34%284
Aug 8, 202424.9524.9524.9524.9524.871.69%2
Aug 7, 202424.5424.5424.5424.5424.46-0.35%92
Aug 6, 202424.6224.6224.6224.6224.541.33%92
Aug 5, 202424.3024.3024.3024.3024.22-2.36%29
Aug 2, 202424.8824.8824.8824.8824.81-1.55%45
Aug 1, 202425.5125.5125.2825.2825.20-0.81%655
Jul 31, 202425.5825.6025.4825.4825.41-0.30%244
Jul 30, 202425.5625.5625.5625.5625.480.38%2
Jul 29, 202425.4625.4625.4625.4625.390.37%26
Jul 26, 202425.3725.3725.3725.3725.291.10%13
Jul 25, 202425.0925.0925.0925.0925.020.01%61
Jul 24, 202425.3325.3325.0925.0925.01-1.06%178
Jul 23, 202425.3625.3625.3625.3625.28-0.35%3
Jul 22, 202425.2125.4525.2125.4525.370.57%208
Jul 19, 202425.3125.3125.3125.3125.23-0.56%13
Jul 18, 202425.7625.7625.4525.4525.37-1.03%508
Jul 17, 202425.8125.8425.7225.7225.64-0.19%14,214
Jul 16, 202425.7625.7625.7625.7625.682.23%5
Jul 15, 202425.2425.2425.2025.2025.120.02%221
Jul 12, 202425.2025.2025.2025.2025.120.59%2
Jul 11, 202425.0525.0525.0525.0524.971.22%68
Jul 10, 202424.7524.7524.7524.7524.670.34%10
Jul 9, 202424.6624.6624.6624.6624.59-0.03%10
Jul 8, 202424.6724.6724.6724.6724.59-0.17%52
Jul 5, 202424.7124.7124.7124.7124.640.20%2
Jul 3, 202424.6624.6624.6624.6624.590.15%7
Jul 2, 202424.6324.6324.6324.6324.550.33%6