Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

117.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.03 46.03 45.70 45.88 6,609 +0.24(+0.52%)
Jun 29, 2015 46.19 46.29 45.65 45.65 17,701 -0.93(-2.00%)
Jun 26, 2015 46.60 46.68 46.43 46.58 6,955 +0.04(+0.09%)
Jun 25, 2015 46.76 46.76 46.54 46.54 6,173 -0.22(-0.47%)
Jun 24, 2015 47.01 47.31 46.76 46.76 4,275 -0.33(-0.69%)
Jun 23, 2015 46.98 47.08 46.98 47.08 1,004 -0.07(-0.15%)
Jun 22, 2015 47.12 47.24 47.12 47.15 5,144 +0.20(+0.43%)
Jun 19, 2015 47.07 47.16 46.92 46.95 3,618 -0.16(-0.35%)
Jun 18, 2015 46.90 47.21 46.90 47.12 3,691 +0.39(+0.84%)
Jun 17, 2015 46.65 46.75 46.39 46.73 4,656 +0.20(+0.43%)
Jun 16, 2015 46.16 46.55 46.16 46.53 2,372 +0.29(+0.63%)
Jun 15, 2015 46.31 46.32 46.24 46.24 3,181 -0.32(-0.68%)
Jun 12, 2015 46.60 46.61 46.52 46.55 1,594 -0.29(-0.61%)
Jun 11, 2015 46.87 46.92 46.82 46.84 7,357 +0.05(+0.11%)
Jun 10, 2015 46.51 46.79 46.51 46.79 9,887 +0.54(+1.18%)
Jun 09, 2015 46.32 46.36 46.20 46.25 19,050 +0.00(+0.00%)
Jun 08, 2015 46.37 46.41 46.25 46.25 4,470 -0.24(-0.52%)
Jun 05, 2015 46.43 46.64 46.33 46.49 6,748 -0.09(-0.19%)
Jun 04, 2015 46.87 46.87 46.53 46.58 10,952 -0.40(-0.85%)
Jun 03, 2015 47.15 47.15 46.92 46.98 35,724 +0.02(+0.05%)
Jun 02, 2015 46.92 47.07 46.89 46.95 8,283 -0.10(-0.21%)
Jun 01, 2015 46.95 47.15 46.95 47.05 8,005 +0.05(+0.10%)
May 29, 2015 47.21 47.21 46.91 47.00 7,080 -0.17(-0.37%)
May 28, 2015 47.21 47.21 47.08 47.18 2,457 -0.08(-0.17%)
May 27, 2015 46.88 47.26 46.88 47.25 7,535 +0.32(+0.68%)
May 26, 2015 46.94 46.96 46.84 46.93 4,570 -0.51(-1.07%)
May 22, 2015 47.33 47.44 47.44 47.44 2,951 -0.09(-0.20%)
May 21, 2015 47.38 47.53 47.35 47.53 4,691 +0.17(+0.37%)
May 20, 2015 47.37 47.51 47.35 47.36 11,707 -0.06(-0.14%)
May 19, 2015 47.41 47.50 47.34 47.42 10,176 -0.07(-0.15%)
May 18, 2015 47.29 47.54 47.29 47.50 10,366 +0.14(+0.29%)
May 15, 2015 47.24 47.38 47.20 47.36 78,022 +0.13(+0.27%)
May 14, 2015 47.09 47.24 47.09 47.23 9,518 +0.50(+1.06%)
May 13, 2015 46.90 46.94 46.72 46.74 30,843 -0.16(-0.34%)
May 12, 2015 46.86 46.93 46.60 46.90 7,132 -0.09(-0.19%)
May 11, 2015 47.28 47.29 46.99 46.99 12,322 -0.24(-0.51%)
May 08, 2015 47.12 47.29 47.12 47.23 48,369 +0.59(+1.26%)
May 07, 2015 46.29 46.72 46.29 46.64 11,811 +0.25(+0.54%)
May 06, 2015 46.83 46.83 46.26 46.39 7,118 -0.35(-0.75%)
May 05, 2015 47.34 47.34 46.67 46.74 5,684 -0.51(-1.08%)
May 04, 2015 47.23 47.38 47.23 47.25 7,261 +0.19(+0.40%)
May 01, 2015 46.91 47.16 46.85 47.06 14,695 +0.45(+0.97%)
Apr 30, 2015 47.08 47.08 46.54 46.61 8,054 -0.45(-0.95%)
Apr 29, 2015 47.04 47.17 46.92 47.06 9,829 -0.09(-0.19%)
Apr 28, 2015 47.03 47.20 46.89 47.15 5,772 -0.02(-0.03%)
Apr 27, 2015 47.32 47.39 47.12 47.16 9,283 -0.11(-0.22%)
Apr 24, 2015 47.23 47.31 47.19 47.27 7,801 +0.10(+0.21%)
Apr 23, 2015 46.99 47.24 46.92 47.17 3,077 +0.15(+0.33%)
Apr 22, 2015 46.86 47.02 46.67 47.02 6,527 +0.17(+0.37%)
Apr 21, 2015 47.00 47.01 46.79 46.85 5,449 -0.10(-0.21%)
Apr 20, 2015 46.78 47.08 46.78 46.94 7,759 +0.41(+0.87%)
Apr 17, 2015 46.88 46.88 46.36 46.54 93,801 -0.52(-1.11%)
Apr 16, 2015 47.08 47.16 46.93 47.06 10,979 -0.03(-0.07%)
Apr 15, 2015 46.88 47.19 46.88 47.09 37,791 +0.27(+0.57%)
Apr 14, 2015 46.77 46.86 46.51 46.82 34,726 +0.15(+0.32%)
Apr 13, 2015 46.95 46.95 46.67 46.67 6,449 -0.24(-0.51%)
Apr 10, 2015 46.92 46.92 46.81 46.91 9,227 +0.22(+0.48%)
Apr 09, 2015 46.37 46.74 46.37 46.69 17,068 +0.24(+0.51%)
Apr 08, 2015 46.61 46.61 46.35 46.45 7,427 -0.02(-0.05%)
Apr 07, 2015 46.62 46.63 46.47 46.47 4,041 -0.10(-0.21%)
Apr 06, 2015 45.94 46.65 45.94 46.57 48,810 +0.43(+0.93%)
Apr 02, 2015 46.20 46.14 46.14 46.14 11,930 +0.15(+0.34%)
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.