Canada markets closed

ALPS Equal Sector Weight ETF (EQL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
117.63+0.17 (+0.15%)
At close: 03:23PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 2024118.19118.19117.41117.63117.634,400
May 09, 2024116.81117.46116.81117.46117.465,800
May 08, 2024116.04116.44116.03116.43116.436,600
May 07, 2024116.39116.59116.36116.50116.503,900
May 06, 2024115.75115.97115.48115.97115.978,200
May 03, 2024115.11115.11114.69115.07115.074,300
May 02, 2024114.27114.27113.51114.07114.073,300
May 01, 2024113.45114.72113.23113.55113.555,300
Apr 30, 2024114.88114.88113.67113.71113.719,400
Apr 29, 2024115.08115.34114.93115.22115.223,600
Apr 26, 2024114.96114.96114.51114.62114.626,300
Apr 25, 2024113.77114.53113.18114.29114.2914,000
Apr 24, 2024114.31114.80114.22114.77114.7711,100
Apr 23, 2024114.14114.68113.99114.50114.5011,600
Apr 22, 2024113.59114.13113.11113.61113.614,200
Apr 19, 2024112.73113.07112.47112.78112.786,600
Apr 18, 2024113.41113.42112.49112.65112.654,500
Apr 17, 2024113.17113.34112.38112.76112.768,100
Apr 16, 2024113.73113.73112.68112.89112.8912,300
Apr 15, 2024115.27115.59113.27113.57113.576,000
Apr 12, 2024115.77115.84114.29114.51114.517,000
Apr 11, 2024116.28116.46115.29116.21116.216,800
Apr 10, 2024116.02116.28115.50115.99115.997,000
Apr 09, 2024117.37117.37116.86117.32117.324,000
Apr 08, 2024117.14117.39116.96117.05117.0512,400
Apr 05, 2024116.77117.20116.30117.07117.075,400
Apr 04, 2024117.64117.75115.96116.03116.038,200
Apr 03, 2024116.60117.24116.60117.02117.027,400
Apr 02, 2024116.82116.91116.56116.86116.868,300
Apr 01, 2024118.17118.17117.38117.54117.547,500
Mar 28, 2024117.90118.18117.76117.99117.9911,500
Mar 27, 2024117.00117.62116.88117.60117.609,900
Mar 26, 2024116.75116.75116.01116.01116.015,900
Mar 25, 2024116.55116.57116.32116.32116.324,400
Mar 22, 2024117.13117.13116.52116.63116.633,500
Mar 21, 2024117.16117.35117.02117.09117.098,700
Mar 21, 20240.482 Dividend
Mar 20, 2024116.25117.02116.25117.02116.5424,000
Mar 19, 2024115.71116.35115.71116.32115.845,500
Mar 18, 2024115.57116.06115.51115.64115.1615,400
Mar 15, 2024115.07115.35114.99115.12114.658,100
Mar 14, 2024116.12116.12115.02115.40114.9213,900
Mar 13, 2024115.68116.30115.68115.85115.3718,000
Mar 12, 2024115.46115.83115.24115.83115.356,100
Mar 11, 2024114.65115.30114.65115.24114.776,100
Mar 08, 2024115.60115.64115.08115.13114.669,400
Mar 07, 2024114.88115.41114.88115.41114.9314,300
Mar 06, 2024114.58114.79114.26114.51114.045,800
Mar 05, 2024114.43114.50113.58113.87113.406,900
Mar 04, 2024114.41114.72114.28114.60114.1318,100
Mar 01, 2024114.12114.71113.85114.71114.245,400
Feb 29, 2024114.11114.11113.61114.09113.6210,300
Feb 28, 2024113.07113.57113.07113.46112.998,500
Feb 27, 2024113.48113.48113.13113.43112.9613,300
Feb 26, 2024113.77113.77113.17113.17112.705,600
Feb 23, 2024113.49113.92113.49113.75113.285,000
Feb 22, 2024112.89113.72112.81113.57113.105,100
Feb 21, 2024111.78112.27111.70112.26111.8011,300
Feb 20, 2024111.94112.03111.60111.85111.3976,700
Feb 16, 2024112.47112.72112.13112.13111.674,700
Feb 15, 2024111.45112.66111.45112.64112.184,600
Feb 14, 2024110.68111.30110.52111.25110.7914,600
Feb 13, 2024110.70110.78109.56110.40109.95200,500
Feb 12, 2024111.38112.11111.38111.78111.326,300
Feb 09, 2024111.61111.61111.15111.47111.016,500
Feb 08, 2024111.41111.41111.00111.36110.907,600
Feb 07, 2024111.24111.37111.00111.29110.836,300
Feb 06, 2024110.62110.81110.37110.68110.2220,600
Feb 05, 2024110.64110.64109.84110.22109.778,300
Feb 02, 2024110.85111.55110.24111.26110.805,400
Feb 01, 2024109.80110.76109.53110.76110.306,800
Jan 31, 2024110.55110.55109.23109.32108.878,300
Jan 30, 2024110.66110.91110.25110.65110.1913,000
Jan 29, 2024109.76110.57109.74110.48110.029,500
Jan 26, 2024109.93110.09109.66109.87109.4213,000
Jan 25, 2024109.33109.64109.06109.64109.194,300
Jan 24, 2024109.96109.96108.80108.80108.3510,000
Jan 23, 2024109.19109.25108.84109.25108.8010,400
Jan 22, 2024108.97109.21108.78108.93108.4841,600
Jan 19, 2024108.31108.84107.88108.76108.314,200
Jan 18, 2024107.72107.94107.20107.94107.5013,200
Jan 17, 2024107.51107.76107.13107.45107.0139,000
Jan 16, 2024108.86108.86108.22108.33107.882,600
Jan 12, 2024109.55109.61109.02109.24108.796,100
Jan 11, 2024109.31109.39108.67109.04108.5948,500
Jan 10, 2024109.38109.56109.05109.32108.878,900
Jan 09, 2024109.24109.34108.98109.15108.703,500
Jan 08, 2024108.62109.67108.56109.67109.223,300
Jan 05, 2024108.71109.19108.41108.77108.326,200
Jan 04, 2024109.08109.39108.57108.57108.1212,700
Jan 03, 2024109.18109.43108.73108.86108.4115,900
Jan 02, 2024108.95109.88108.95109.64109.198,600
Dec 29, 2023109.93109.93109.30109.54109.094,900
Dec 28, 2023110.00110.13109.89109.89109.446,700
Dec 27, 2023109.87109.96109.73109.83109.3819,500
Dec 26, 2023109.52109.83109.30109.68109.2333,200
Dec 22, 2023108.68109.54108.68109.11108.6622,400
Dec 21, 2023108.67108.86108.23108.86108.415,000
Dec 21, 20230.622 Dividend
Dec 20, 2023110.03110.30108.59108.60107.5332,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...