ALPS Equal Sector Weight ETF (EQL)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

102.05

-1.31

(-1.26%)

At close: 03:43PM EST

Advertisement

Time Period:

Feb 04, 2022 - Feb 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	102.43	102.94	101.98	102.05	102.05	4,500
Feb 02, 2023	102.92	103.57	102.59	103.36	103.36	7,700
Feb 01, 2023	101.30	102.18	100.65	102.05	102.05	5,200
Jan 31, 2023	100.12	101.31	100.12	101.31	101.31	4,400
Jan 30, 2023	100.73	101.17	100.00	100.00	100.00	10,300
Jan 27, 2023	100.89	101.55	100.79	101.18	101.18	3,400
Jan 26, 2023	100.39	101.10	100.00	101.07	101.07	10,300
Jan 25, 2023	99.03	100.00	98.67	99.91	99.91	14,700
Jan 24, 2023	99.98	100.11	99.42	99.95	99.95	6,800
Jan 23, 2023	99.32	100.20	99.26	99.96	99.96	563,600
Jan 20, 2023	97.60	99.10	97.60	99.10	99.10	115,800
Jan 19, 2023	97.57	98.06	97.55	97.55	97.55	6,900
Jan 18, 2023	100.34	100.34	98.13	98.13	98.13	6,000
Jan 17, 2023	100.35	100.35	99.82	99.82	99.82	5,000
Jan 13, 2023	99.14	100.21	99.14	100.18	100.18	9,200
Jan 12, 2023	99.71	100.15	99.44	99.97	99.97	15,900
Jan 11, 2023	98.49	99.47	98.49	99.47	99.47	3,100
Jan 10, 2023	97.79	98.37	97.53	98.33	98.33	3,800
Jan 09, 2023	98.04	98.67	97.64	97.69	97.69	59,500
Jan 06, 2023	96.63	97.85	96.22	97.62	97.62	8,000
Jan 05, 2023	95.69	95.91	95.33	95.43	95.43	2,900
Jan 04, 2023	96.22	96.93	95.93	96.26	96.26	11,300
Jan 03, 2023	96.42	96.56	94.96	95.40	95.40	5,300
Dec 30, 2022	95.32	95.71	94.83	95.71	95.71	9,400
Dec 29, 2022	95.34	96.22	95.34	96.03	96.03	7,600
Dec 28, 2022	96.07	96.23	94.60	94.68	94.68	4,900
Dec 27, 2022	95.82	96.12	95.63	95.86	95.86	4,400
Dec 23, 2022	94.90	95.80	94.81	95.79	95.79	3,600
Dec 22, 2022	94.98	95.06	93.82	95.06	95.06	2,500
Dec 22, 2022	0.721 Dividend
Dec 21, 2022	96.31	97.36	96.31	97.01	96.29	5,400
Dec 20, 2022	95.08	95.99	95.08	95.67	94.96	9,700
Dec 19, 2022	96.55	96.55	95.05	95.45	94.74	712,300
Dec 16, 2022	96.21	96.63	95.58	96.40	95.68	4,200
Dec 15, 2022	98.53	98.53	97.00	97.32	96.60	5,900
Dec 14, 2022	100.41	100.81	99.00	99.62	98.88	17,800
Dec 13, 2022	101.55	101.89	99.48	100.15	99.41	10,700
Dec 12, 2022	98.20	99.29	98.12	99.19	98.45	5,000
Dec 09, 2022	98.41	98.93	97.81	97.85	97.12	18,900
Dec 08, 2022	98.32	98.99	98.32	98.62	97.89	2,300
Dec 07, 2022	97.90	98.80	97.89	98.07	97.34	5,200
Dec 06, 2022	99.23	99.54	97.95	98.23	97.50	5,600
Dec 05, 2022	101.10	101.10	99.37	99.37	98.63	11,500
Dec 02, 2022	100.56	101.50	100.28	101.30	100.55	4,800
Dec 01, 2022	102.27	102.27	100.99	101.22	100.47	4,300
Nov 30, 2022	98.86	101.20	98.58	101.20	100.45	10,200
Nov 29, 2022	98.92	99.07	98.62	98.88	98.15	5,600
Nov 28, 2022	99.70	99.79	98.61	98.69	97.96	7,000
Nov 25, 2022	100.34	100.48	100.26	100.26	99.51	4,900
Nov 23, 2022	99.90	100.34	99.64	100.29	99.54	13,400
Nov 22, 2022	99.15	99.93	98.95	99.84	99.10	16,100
Nov 21, 2022	98.10	98.59	97.76	98.59	97.86	18,400
Nov 18, 2022	98.33	98.81	98.10	98.61	97.88	61,600
Nov 17, 2022	97.33	97.77	97.04	97.76	97.03	50,300
Nov 16, 2022	98.96	98.96	98.47	98.47	97.74	3,300
Nov 15, 2022	99.51	99.82	98.52	99.06	98.32	11,600
Nov 14, 2022	98.93	99.67	98.41	98.41	97.68	42,700
Nov 11, 2022	99.97	99.97	98.62	99.16	98.42	12,400
Nov 10, 2022	96.52	98.63	96.52	98.63	97.90	11,900
Nov 09, 2022	94.99	95.18	93.76	93.76	93.06	11,900
Nov 08, 2022	95.88	96.20	94.87	95.68	94.97	13,700
Nov 07, 2022	95.08	95.17	94.42	95.16	94.45	4,800
Nov 04, 2022	94.65	94.88	93.00	94.47	93.77	149,200
Nov 03, 2022	92.35	93.66	92.26	93.14	92.45	11,000
Nov 02, 2022	95.71	96.26	93.28	93.56	92.86	11,100
Nov 01, 2022	96.23	96.23	95.26	95.56	94.85	9,200
Oct 31, 2022	95.94	95.99	95.51	95.69	94.98	8,100
Oct 28, 2022	94.89	96.15	94.62	96.08	95.37	6,700
Oct 27, 2022	94.66	95.46	94.16	94.16	93.46	17,500
Oct 26, 2022	94.46	95.58	94.46	94.60	93.90	69,300
Oct 25, 2022	93.87	94.67	93.84	94.67	93.97	5,300
Oct 24, 2022	92.56	93.44	92.35	92.90	92.21	20,100
Oct 21, 2022	90.29	92.40	90.29	92.28	91.59	3,100
Oct 20, 2022	91.23	91.66	90.06	90.38	89.71	2,500
Oct 19, 2022	91.62	91.62	90.78	91.06	90.38	2,300
Oct 18, 2022	92.29	92.29	91.53	91.85	91.17	1,800
Oct 17, 2022	90.79	90.84	90.29	90.50	89.83	2,200
Oct 14, 2022	90.56	90.56	88.34	88.34	87.68	7,000
Oct 13, 2022	86.65	90.53	86.29	90.53	89.86	8,600
Oct 12, 2022	88.46	88.83	88.15	88.15	87.49	4,500
Oct 11, 2022	88.38	89.65	88.22	88.71	88.05	7,400
Oct 10, 2022	89.91	89.91	88.66	89.02	88.36	9,900
Oct 07, 2022	91.07	91.07	89.19	89.40	88.74	3,500
Oct 06, 2022	92.23	92.49	91.57	91.57	90.89	3,000
Oct 05, 2022	91.67	93.17	91.67	92.70	92.01	14,100
Oct 04, 2022	92.19	93.19	92.19	93.19	92.50	11,300
Oct 03, 2022	89.47	90.93	89.25	90.46	89.79	7,500
Sep 30, 2022	89.20	89.80	88.21	88.21	87.55	5,400
Sep 29, 2022	90.31	90.31	88.53	89.15	88.49	5,500
Sep 28, 2022	89.67	91.42	89.50	90.98	90.30	14,300
Sep 27, 2022	90.44	90.55	88.64	89.07	88.41	8,200
Sep 26, 2022	90.15	90.89	89.22	89.61	88.94	6,600
Sep 23, 2022	91.66	91.66	89.85	90.64	89.97	11,300
Sep 22, 2022	93.26	93.26	92.68	92.70	92.01	7,900
Sep 22, 2022	0.539 Dividend
Sep 21, 2022	96.15	96.16	94.00	94.00	92.77	19,300
Sep 20, 2022	95.36	95.75	94.95	95.48	94.23	6,400
Sep 19, 2022	95.37	96.74	95.37	96.73	95.46	4,300
Sep 16, 2022	95.82	96.12	95.67	96.09	94.83	5,000
Sep 15, 2022	97.79	98.01	96.74	96.99	95.72	2,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,136.48-43.28(-1.04%)

Dow 3033,926.01-127.93(-0.38%)

Nasdaq12,006.96-193.86(-1.59%)

Russell 20001,985.53-15.69(-0.78%)

Crude Oil73.23-2.65(-3.49%)

Gold1,865.90-50.40(-2.63%)

ALPS Equal Sector Weight ETF (EQL)

S&P 500
4,136.48
-43.28(-1.04%)

Dow 30
33,926.01
-127.93(-0.38%)

Nasdaq
12,006.96
-193.86(-1.59%)

Russell 2000
1,985.53
-15.69(-0.78%)

Crude Oil
73.23
-2.65(-3.49%)

Gold
1,865.90
-50.40(-2.63%)