Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

117.89 -0.07 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 54.52 54.64 54.51 54.60 5,758 -0.05(-0.09%)
May 30, 2017 54.51 54.68 54.51 54.65 3,439 -0.04(-0.08%)
May 26, 2017 54.63 54.71 54.63 54.69 3,833 -0.06(-0.11%)
May 25, 2017 54.72 54.75 54.68 54.75 1,793 +0.26(+0.47%)
May 24, 2017 54.30 54.59 54.30 54.50 65,118 +0.10(+0.19%)
May 23, 2017 54.35 54.47 54.34 54.39 8,707 +0.09(+0.17%)
May 22, 2017 54.08 54.35 54.08 54.30 7,222 +0.17(+0.32%)
May 19, 2017 53.95 54.18 53.95 54.13 3,898 +0.37(+0.68%)
May 18, 2017 53.55 53.77 53.53 53.76 6,069 +0.08(+0.15%)
May 17, 2017 53.75 53.92 53.68 53.68 14,886 -0.56(-1.03%)
May 16, 2017 54.34 54.34 54.23 54.24 2,915 -0.07(-0.12%)
May 15, 2017 54.36 54.38 54.28 54.31 5,713 +0.23(+0.42%)
May 12, 2017 53.98 54.14 53.98 54.08 2,169 -0.07(-0.13%)
May 11, 2017 54.02 54.16 53.92 54.15 4,185 -0.09(-0.16%)
May 10, 2017 54.24 54.25 54.22 54.23 1,718 +0.17(+0.32%)
May 09, 2017 54.28 54.29 54.06 54.06 23,628 -0.21(-0.39%)
May 08, 2017 54.28 54.28 54.19 54.28 2,629 -0.01(-0.02%)
May 05, 2017 54.14 54.28 54.13 54.28 4,424 +0.32(+0.59%)
May 04, 2017 53.88 53.99 53.88 53.97 2,424 -0.04(-0.08%)
May 03, 2017 53.98 54.01 53.86 54.01 8,373 -0.15(-0.27%)
May 02, 2017 54.10 54.21 54.04 54.16 11,883 -0.02(-0.03%)
May 01, 2017 54.18 54.22 54.09 54.17 6,176 +0.09(+0.17%)
Apr 28, 2017 54.15 54.16 54.06 54.08 4,213 -0.17(-0.31%)
Apr 27, 2017 54.30 54.33 54.18 54.25 4,350 -0.16(-0.30%)
Apr 26, 2017 54.31 54.57 54.31 54.41 10,356 +0.07(+0.12%)
Apr 25, 2017 54.09 54.37 54.09 54.35 11,799 +0.33(+0.61%)
Apr 24, 2017 53.95 54.08 53.90 54.02 10,685 +0.42(+0.78%)
Apr 21, 2017 53.58 53.66 53.57 53.60 3,633 -0.09(-0.18%)
Apr 20, 2017 53.42 53.72 53.42 53.69 6,328 +0.36(+0.67%)
Apr 19, 2017 53.59 53.63 53.33 53.33 2,904 -0.21(-0.38%)
Apr 18, 2017 53.55 53.59 53.40 53.54 16,278 -0.13(-0.24%)
Apr 17, 2017 53.27 53.65 53.27 53.67 5,072 +0.38(+0.71%)
Apr 13, 2017 53.39 53.61 53.29 53.29 8,766 -0.32(-0.59%)
Apr 12, 2017 53.63 53.76 53.59 53.61 2,985 -0.09(-0.16%)
Apr 11, 2017 53.82 53.82 53.52 53.70 9,775 -0.06(-0.11%)
Apr 10, 2017 53.84 53.97 53.69 53.75 63,834 +0.00(+0.00%)
Apr 07, 2017 53.77 53.81 53.72 53.75 1,831 +0.03(+0.06%)
Apr 06, 2017 53.80 53.86 53.69 53.72 4,651 +0.08(+0.16%)
Apr 05, 2017 53.75 54.06 53.63 53.63 4,386 -0.07(-0.13%)
Apr 04, 2017 53.77 53.77 52.33 53.70 6,124 +0.12(+0.22%)
Apr 03, 2017 53.77 53.77 53.39 53.58 10,526 -0.26(-0.48%)
Mar 31, 2017 53.90 53.90 53.73 53.84 5,369 +0.01(+0.02%)
Mar 30, 2017 53.86 53.86 53.68 53.83 6,222 +0.07(+0.14%)
Mar 29, 2017 53.75 53.75 53.45 53.75 6,825 +0.10(+0.19%)
Mar 28, 2017 53.15 53.72 53.15 53.65 6,878 +0.35(+0.66%)
Mar 27, 2017 52.97 53.32 52.78 53.30 25,118 -0.03(-0.05%)
Mar 24, 2017 53.34 53.53 53.21 53.33 12,977 -0.05(-0.10%)
Mar 23, 2017 53.34 53.69 53.34 53.38 4,794 -0.06(-0.11%)
Mar 22, 2017 53.32 53.45 53.17 53.44 9,765 +0.11(+0.20%)
Mar 21, 2017 54.02 54.02 53.33 53.33 11,130 -0.41(-0.76%)
Mar 20, 2017 54.09 54.09 53.74 53.74 25,543 -0.21(-0.39%)
Mar 17, 2017 54.15 54.15 53.94 53.95 17,929 +0.07(+0.13%)
Mar 16, 2017 54.35 54.35 53.87 53.88 14,158 -0.26(-0.48%)
Mar 15, 2017 53.73 54.15 53.72 54.14 6,901 +0.64(+1.20%)
Mar 14, 2017 53.38 53.54 53.38 53.50 3,841 -0.16(-0.29%)
Mar 13, 2017 53.51 53.73 53.51 53.66 2,457 +0.00(+0.00%)
Mar 10, 2017 53.74 53.74 53.54 53.66 8,012 +0.30(+0.56%)
Mar 09, 2017 53.61 53.61 53.24 53.36 15,603 -0.26(-0.48%)
Mar 08, 2017 53.76 53.78 53.53 53.62 5,721 -0.16(-0.30%)
Mar 07, 2017 53.89 53.89 53.77 53.78 4,491 -0.25(-0.47%)
Mar 06, 2017 54.12 54.12 53.82 54.03 7,712 -0.03(-0.06%)
Mar 03, 2017 54.28 54.28 53.96 54.07 5,797 -0.13(-0.24%)
Mar 02, 2017 54.35 54.35 54.19 54.19 20,972 -0.22(-0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.