Advertisement
Advertisement
U.S. markets open in 9 hours 4 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ALPS Equal Sector Weight ETF (EQL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
99.37-1.93 (-1.91%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022101.10101.1099.3799.3799.3711,500
Dec 02, 2022100.56101.50100.28101.30101.304,800
Dec 01, 2022102.27102.27100.99101.22101.224,300
Nov 30, 202298.86101.2098.58101.20101.2010,200
Nov 29, 202298.9299.0798.6298.8898.885,600
Nov 28, 202299.7099.7998.6198.6998.697,000
Nov 25, 2022100.34100.48100.26100.26100.264,900
Nov 23, 202299.90100.3499.64100.29100.2913,400
Nov 22, 202299.1599.9398.9599.8499.8416,100
Nov 21, 202298.1098.5997.7698.5998.5918,400
Nov 18, 202298.3398.8198.1098.6198.6161,600
Nov 17, 202297.3397.7797.0497.7697.7650,300
Nov 16, 202298.9698.9698.4798.4798.473,300
Nov 15, 202299.5199.8298.5299.0699.0611,600
Nov 14, 202298.9399.6798.4198.4198.4142,700
Nov 11, 202299.9799.9798.6299.1699.1612,400
Nov 10, 202296.5298.6396.5298.6398.6311,900
Nov 09, 202294.9995.1893.7693.7693.7611,900
Nov 08, 202295.8896.2094.8795.6895.6813,700
Nov 07, 202295.0895.1794.4295.1695.164,800
Nov 04, 202294.6594.8893.0094.4794.47149,200
Nov 03, 202292.3593.6692.2693.1493.1411,000
Nov 02, 202295.7196.2693.2893.5693.5611,100
Nov 01, 202296.2396.2395.2695.5695.569,200
Oct 31, 202295.9495.9995.5195.6995.698,100
Oct 28, 202294.8996.1594.6296.0896.086,700
Oct 27, 202294.6695.4694.1694.1694.1617,500
Oct 26, 202294.4695.5894.4694.6094.6069,300
Oct 25, 202293.8794.6793.8494.6794.675,300
Oct 24, 202292.5693.4492.3592.9092.9020,100
Oct 21, 202290.2992.4090.2992.2892.283,100
Oct 20, 202291.2391.6690.0690.3890.382,500
Oct 19, 202291.6291.6290.7891.0691.062,300
Oct 18, 202292.2992.2991.5391.8591.851,800
Oct 17, 202290.7990.8490.2990.5090.502,200
Oct 14, 202290.5690.5688.3488.3488.347,000
Oct 13, 202286.6590.5386.2990.5390.538,600
Oct 12, 202288.4688.8388.1588.1588.154,500
Oct 11, 202288.3889.6588.2288.7188.717,400
Oct 10, 202289.9189.9188.6689.0289.029,900
Oct 07, 202291.0791.0789.1989.4089.403,500
Oct 06, 202292.2392.4991.5791.5791.573,000
Oct 05, 202291.6793.1791.6792.7092.7014,100
Oct 04, 202292.1993.1992.1993.1993.1911,300
Oct 03, 202289.4790.9389.2590.4690.467,500
Sep 30, 202289.2089.8088.2188.2188.215,400
Sep 29, 202290.3190.3188.5389.1589.155,500
Sep 28, 202289.6791.4289.5090.9890.9814,300
Sep 27, 202290.4490.5588.6489.0789.078,200
Sep 26, 202290.1590.8989.2289.6189.616,600
Sep 23, 202291.6691.6689.8590.6490.6411,300
Sep 22, 202293.2693.2692.6892.7092.707,900
Sep 22, 20220.539 Dividend
Sep 21, 202296.1596.1694.0094.0093.4619,300
Sep 20, 202295.3695.7594.9595.4894.936,400
Sep 19, 202295.3796.7495.3796.7396.184,300
Sep 16, 202295.8296.1295.6796.0995.545,000
Sep 15, 202297.7998.0196.7496.9996.432,300
Sep 14, 202298.1498.2997.6398.1697.604,400
Sep 13, 202299.7999.7997.6697.7697.2020,900
Sep 12, 2022101.41101.96101.41101.71101.136,400
Sep 09, 2022100.35101.0299.98100.80100.225,900
Sep 08, 202298.5999.4498.3699.3598.7840,700
Sep 07, 202296.7999.0296.7998.8498.275,100
Sep 06, 202296.6597.6396.6597.1096.5420,900
Sep 02, 202299.1899.1996.9797.2496.686,400
Sep 01, 202297.5298.1896.7398.1897.628,600
Aug 31, 202299.3099.3097.6597.6597.0935,200
Aug 30, 202299.1799.1798.4598.6798.102,400
Aug 29, 202299.79100.8099.7699.9099.3310,500
Aug 26, 2022103.63103.63100.30100.3099.728,800
Aug 25, 2022102.77103.21102.23103.21102.626,800
Aug 24, 2022101.73102.16101.71102.02101.446,800
Aug 23, 2022101.42101.72101.41101.58101.003,400
Aug 22, 2022102.61102.61101.47101.49100.91702,400
Aug 19, 2022104.19104.19103.38103.57102.983,800
Aug 18, 2022104.38104.77104.25104.50103.903,300
Aug 17, 2022104.31104.67103.81104.39103.794,200
Aug 16, 2022104.73105.35104.73104.93104.332,400
Aug 15, 2022104.04104.78103.96104.61104.011,400
Aug 12, 2022103.49104.28103.33104.28103.682,500
Aug 11, 2022103.58103.58102.66102.66102.071,700
Aug 10, 2022102.40102.55101.91102.54101.957,300
Aug 09, 2022100.99100.99100.51100.5599.975,300
Aug 08, 2022101.20101.58100.72100.72100.143,800
Aug 05, 2022100.11100.45100.00100.4599.875,600
Aug 04, 2022100.65100.89100.60100.62100.045,300
Aug 03, 2022100.74101.14100.74100.95100.371,900
Aug 02, 2022100.65100.9799.7699.7899.215,500
Aug 01, 2022100.21100.97100.21100.73100.154,300
Jul 29, 202299.50101.1099.50101.03100.453,700
Jul 28, 202298.6499.6497.9599.6499.071,400
Jul 27, 202296.9398.5696.9398.2397.673,300
Jul 26, 202296.4296.6896.2396.5095.952,700
Jul 25, 202296.8397.1096.8397.1096.54900
Jul 22, 202297.5397.5396.5396.5395.981,300
Jul 21, 202296.5597.2395.8497.2396.675,200
Jul 20, 202296.4096.7996.1296.4695.913,400
Jul 19, 202294.9096.2494.9096.2495.697,000
Jul 18, 202294.6694.9993.6793.6793.132,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement