Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
42.53
+0.92 (2.21%)
At close: May 12, 2025, 4:00 PM
42.53
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
EQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 42.66 | 42.66 | 42.25 | 42.53 | 42.53 | 2.21% | 35,322 |
| May 9, 2025 | 41.79 | 41.79 | 41.54 | 41.61 | 41.61 | 0.07% | 23,209 |
| May 8, 2025 | 41.67 | 42.00 | 41.47 | 41.58 | 41.58 | 0.46% | 23,096 |
| May 7, 2025 | 41.52 | 41.57 | 41.30 | 41.39 | 41.39 | 0.22% | 91,860 |
| May 6, 2025 | 41.37 | 41.52 | 41.22 | 41.30 | 41.30 | -0.55% | 23,418 |
| May 5, 2025 | 41.46 | 41.73 | 41.46 | 41.53 | 41.53 | -0.48% | 72,355 |
| May 2, 2025 | 41.67 | 41.81 | 41.47 | 41.73 | 41.73 | 1.46% | 25,683 |
| May 1, 2025 | 41.25 | 41.49 | 41.11 | 41.13 | 41.13 | 0.19% | 38,049 |
| Apr 30, 2025 | 40.73 | 41.24 | 40.22 | 41.05 | 41.05 | -0.17% | 28,705 |
| Apr 29, 2025 | 40.84 | 41.19 | 40.79 | 41.12 | 41.12 | 0.61% | 46,381 |
| Apr 28, 2025 | 40.92 | 40.96 | 40.54 | 40.87 | 40.87 | 0.22% | 38,435 |
| Apr 25, 2025 | 40.64 | 40.78 | 40.41 | 40.78 | 40.78 | 0.27% | 29,304 |
| Apr 24, 2025 | 40.26 | 40.71 | 40.03 | 40.67 | 40.67 | 1.35% | 38,460 |
| Apr 23, 2025 | 40.48 | 40.75 | 39.99 | 40.13 | 40.13 | 0.91% | 120,092 |
| Apr 22, 2025 | 39.24 | 39.90 | 39.24 | 39.77 | 39.77 | 2.34% | 51,201 |
| Apr 21, 2025 | 39.48 | 39.48 | 38.46 | 38.86 | 38.86 | -2.19% | 38,392 |
| Apr 17, 2025 | 39.72 | 40.07 | 39.56 | 39.73 | 39.73 | 0.81% | 63,381 |
| Apr 16, 2025 | 39.94 | 40.03 | 39.16 | 39.41 | 39.41 | -1.33% | 49,646 |
| Apr 15, 2025 | 40.23 | 40.34 | 39.93 | 39.94 | 39.94 | -0.17% | 141,248 |
| Apr 14, 2025 | 40.05 | 40.23 | 39.66 | 40.01 | 40.01 | 1.16% | 81,306 |
| Apr 11, 2025 | 39.07 | 39.70 | 38.61 | 39.55 | 39.55 | 1.39% | 69,819 |
| Apr 10, 2025 | 39.71 | 39.71 | 38.15 | 39.01 | 39.01 | -2.48% | 45,881 |
| Apr 9, 2025 | 37.21 | 40.22 | 36.83 | 40.00 | 40.00 | 7.07% | 195,509 |
| Apr 8, 2025 | 39.32 | 39.32 | 36.96 | 37.36 | 37.36 | -1.48% | 149,079 |
| Apr 7, 2025 | 37.43 | 39.29 | 36.66 | 37.92 | 37.92 | -0.98% | 102,816 |
| Apr 4, 2025 | 39.76 | 39.89 | 38.28 | 38.30 | 38.30 | -5.83% | 709,088 |
| Apr 3, 2025 | 41.26 | 41.42 | 40.64 | 40.67 | 40.67 | -4.09% | 39,253 |
| Apr 2, 2025 | 42.08 | 42.44 | 41.77 | 42.41 | 42.41 | 0.78% | 43,121 |
| Apr 1, 2025 | 41.81 | 42.19 | 41.63 | 42.08 | 42.08 | 0.21% | 31,785 |
| Mar 31, 2025 | 41.43 | 42.07 | 41.34 | 41.99 | 41.99 | 0.79% | 44,667 |
| Mar 28, 2025 | 42.29 | 42.29 | 41.62 | 41.66 | 41.66 | -1.33% | 27,246 |
| Mar 27, 2025 | 42.32 | 42.48 | 42.09 | 42.22 | 42.22 | -0.17% | 28,479 |
| Mar 26, 2025 | 42.38 | 42.54 | 42.19 | 42.29 | 42.29 | -0.65% | 63,366 |
| Mar 25, 2025 | 42.66 | 42.66 | 42.42 | 42.57 | 42.40 | -0.09% | 38,847 |
| Mar 24, 2025 | 42.38 | 42.65 | 42.38 | 42.61 | 42.44 | 1.37% | 66,156 |
| Mar 21, 2025 | 41.81 | 42.03 | 41.67 | 42.03 | 41.86 | -0.24% | 24,522 |
| Mar 20, 2025 | 42.13 | 42.34 | 42.00 | 42.13 | 41.97 | -0.18% | 15,624 |
| Mar 19, 2025 | 41.87 | 42.35 | 41.87 | 42.21 | 42.04 | 0.83% | 52,095 |
| Mar 18, 2025 | 42.08 | 42.08 | 41.74 | 41.86 | 41.70 | -0.70% | 78,831 |
| Mar 17, 2025 | 41.63 | 42.31 | 41.63 | 42.16 | 41.99 | 1.11% | 22,695 |
| Mar 14, 2025 | 41.20 | 41.73 | 41.20 | 41.70 | 41.53 | 1.72% | 28,302 |
| Mar 13, 2025 | 41.41 | 41.44 | 40.87 | 40.99 | 40.83 | -0.91% | 62,799 |
| Mar 12, 2025 | 41.70 | 41.70 | 41.14 | 41.37 | 41.21 | -0.42% | 41,694 |
| Mar 11, 2025 | 41.82 | 41.84 | 41.23 | 41.54 | 41.38 | -0.73% | 67,638 |
| Mar 10, 2025 | 42.08 | 42.32 | 41.59 | 41.85 | 41.68 | -1.67% | 34,299 |
| Mar 7, 2025 | 41.92 | 42.58 | 41.92 | 42.56 | 42.39 | 0.81% | 53,976 |
| Mar 6, 2025 | 42.35 | 42.55 | 42.08 | 42.22 | 42.05 | -1.40% | 41,919 |
| Mar 5, 2025 | 42.33 | 42.82 | 42.25 | 42.82 | 42.65 | 0.76% | 41,613 |
| Mar 4, 2025 | 42.88 | 42.96 | 42.34 | 42.49 | 42.32 | -1.34% | 110,643 |
| Mar 3, 2025 | 43.67 | 43.72 | 42.80 | 43.07 | 42.90 | -1.10% | 34,500 |