Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ALPS Equal Sector Weight ETF (EQL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
102.05-1.31 (-1.26%)
At close: 03:43PM EST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023102.43102.94101.98102.05102.054,500
Feb 02, 2023102.92103.57102.59103.36103.367,700
Feb 01, 2023101.30102.18100.65102.05102.055,200
Jan 31, 2023100.12101.31100.12101.31101.314,400
Jan 30, 2023100.73101.17100.00100.00100.0010,300
Jan 27, 2023100.89101.55100.79101.18101.183,400
Jan 26, 2023100.39101.10100.00101.07101.0710,300
Jan 25, 202399.03100.0098.6799.9199.9114,700
Jan 24, 202399.98100.1199.4299.9599.956,800
Jan 23, 202399.32100.2099.2699.9699.96563,600
Jan 20, 202397.6099.1097.6099.1099.10115,800
Jan 19, 202397.5798.0697.5597.5597.556,900
Jan 18, 2023100.34100.3498.1398.1398.136,000
Jan 17, 2023100.35100.3599.8299.8299.825,000
Jan 13, 202399.14100.2199.14100.18100.189,200
Jan 12, 202399.71100.1599.4499.9799.9715,900
Jan 11, 202398.4999.4798.4999.4799.473,100
Jan 10, 202397.7998.3797.5398.3398.333,800
Jan 09, 202398.0498.6797.6497.6997.6959,500
Jan 06, 202396.6397.8596.2297.6297.628,000
Jan 05, 202395.6995.9195.3395.4395.432,900
Jan 04, 202396.2296.9395.9396.2696.2611,300
Jan 03, 202396.4296.5694.9695.4095.405,300
Dec 30, 202295.3295.7194.8395.7195.719,400
Dec 29, 202295.3496.2295.3496.0396.037,600
Dec 28, 202296.0796.2394.6094.6894.684,900
Dec 27, 202295.8296.1295.6395.8695.864,400
Dec 23, 202294.9095.8094.8195.7995.793,600
Dec 22, 202294.9895.0693.8295.0695.062,500
Dec 22, 20220.721 Dividend
Dec 21, 202296.3197.3696.3197.0196.295,400
Dec 20, 202295.0895.9995.0895.6794.969,700
Dec 19, 202296.5596.5595.0595.4594.74712,300
Dec 16, 202296.2196.6395.5896.4095.684,200
Dec 15, 202298.5398.5397.0097.3296.605,900
Dec 14, 2022100.41100.8199.0099.6298.8817,800
Dec 13, 2022101.55101.8999.48100.1599.4110,700
Dec 12, 202298.2099.2998.1299.1998.455,000
Dec 09, 202298.4198.9397.8197.8597.1218,900
Dec 08, 202298.3298.9998.3298.6297.892,300
Dec 07, 202297.9098.8097.8998.0797.345,200
Dec 06, 202299.2399.5497.9598.2397.505,600
Dec 05, 2022101.10101.1099.3799.3798.6311,500
Dec 02, 2022100.56101.50100.28101.30100.554,800
Dec 01, 2022102.27102.27100.99101.22100.474,300
Nov 30, 202298.86101.2098.58101.20100.4510,200
Nov 29, 202298.9299.0798.6298.8898.155,600
Nov 28, 202299.7099.7998.6198.6997.967,000
Nov 25, 2022100.34100.48100.26100.2699.514,900
Nov 23, 202299.90100.3499.64100.2999.5413,400
Nov 22, 202299.1599.9398.9599.8499.1016,100
Nov 21, 202298.1098.5997.7698.5997.8618,400
Nov 18, 202298.3398.8198.1098.6197.8861,600
Nov 17, 202297.3397.7797.0497.7697.0350,300
Nov 16, 202298.9698.9698.4798.4797.743,300
Nov 15, 202299.5199.8298.5299.0698.3211,600
Nov 14, 202298.9399.6798.4198.4197.6842,700
Nov 11, 202299.9799.9798.6299.1698.4212,400
Nov 10, 202296.5298.6396.5298.6397.9011,900
Nov 09, 202294.9995.1893.7693.7693.0611,900
Nov 08, 202295.8896.2094.8795.6894.9713,700
Nov 07, 202295.0895.1794.4295.1694.454,800
Nov 04, 202294.6594.8893.0094.4793.77149,200
Nov 03, 202292.3593.6692.2693.1492.4511,000
Nov 02, 202295.7196.2693.2893.5692.8611,100
Nov 01, 202296.2396.2395.2695.5694.859,200
Oct 31, 202295.9495.9995.5195.6994.988,100
Oct 28, 202294.8996.1594.6296.0895.376,700
Oct 27, 202294.6695.4694.1694.1693.4617,500
Oct 26, 202294.4695.5894.4694.6093.9069,300
Oct 25, 202293.8794.6793.8494.6793.975,300
Oct 24, 202292.5693.4492.3592.9092.2120,100
Oct 21, 202290.2992.4090.2992.2891.593,100
Oct 20, 202291.2391.6690.0690.3889.712,500
Oct 19, 202291.6291.6290.7891.0690.382,300
Oct 18, 202292.2992.2991.5391.8591.171,800
Oct 17, 202290.7990.8490.2990.5089.832,200
Oct 14, 202290.5690.5688.3488.3487.687,000
Oct 13, 202286.6590.5386.2990.5389.868,600
Oct 12, 202288.4688.8388.1588.1587.494,500
Oct 11, 202288.3889.6588.2288.7188.057,400
Oct 10, 202289.9189.9188.6689.0288.369,900
Oct 07, 202291.0791.0789.1989.4088.743,500
Oct 06, 202292.2392.4991.5791.5790.893,000
Oct 05, 202291.6793.1791.6792.7092.0114,100
Oct 04, 202292.1993.1992.1993.1992.5011,300
Oct 03, 202289.4790.9389.2590.4689.797,500
Sep 30, 202289.2089.8088.2188.2187.555,400
Sep 29, 202290.3190.3188.5389.1588.495,500
Sep 28, 202289.6791.4289.5090.9890.3014,300
Sep 27, 202290.4490.5588.6489.0788.418,200
Sep 26, 202290.1590.8989.2289.6188.946,600
Sep 23, 202291.6691.6689.8590.6489.9711,300
Sep 22, 202293.2693.2692.6892.7092.017,900
Sep 22, 20220.539 Dividend
Sep 21, 202296.1596.1694.0094.0092.7719,300
Sep 20, 202295.3695.7594.9595.4894.236,400
Sep 19, 202295.3796.7495.3796.7395.464,300
Sep 16, 202295.8296.1295.6796.0994.835,000
Sep 15, 202297.7998.0196.7496.9995.722,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement