Skip to main content

Alps Equal Sector Weight ETF (NY: EQL )

117.89 -0.07 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 29.97 30.08 29.97 30.08 11,650 +0.66(+2.23%)
Jun 28, 2012 29.75 29.75 29.18 29.42 8,781 +0.00(+0.00%)
Jun 27, 2012 29.46 29.48 29.40 29.42 4,459 +0.24(+0.81%)
Jun 26, 2012 29.14 29.87 29.04 29.19 31,864 +0.14(+0.49%)
Jun 25, 2012 29.06 29.06 28.95 29.05 81,735 -0.40(-1.37%)
Jun 22, 2012 29.40 29.45 29.33 29.45 6,561 +0.06(+0.21%)
Jun 21, 2012 29.83 29.88 29.36 29.39 7,894 -0.64(-2.13%)
Jun 20, 2012 29.99 30.02 29.95 30.02 9,588 -0.20(-0.66%)
Jun 19, 2012 30.03 30.25 30.03 30.22 9,601 +0.31(+1.03%)
Jun 18, 2012 29.77 29.96 29.77 29.92 7,217 +0.16(+0.54%)
Jun 15, 2012 29.61 29.78 29.61 29.76 2,629 +0.32(+1.10%)
Jun 14, 2012 29.31 29.57 29.31 29.43 9,232 +0.18(+0.62%)
Jun 13, 2012 29.32 29.32 29.19 29.25 527 -0.17(-0.57%)
Jun 12, 2012 29.20 29.43 29.13 29.42 14,326 +0.10(+0.35%)
Jun 11, 2012 29.79 29.79 29.31 29.31 2,156 -0.14(-0.46%)
Jun 08, 2012 29.22 29.45 29.16 29.45 9,133 +0.05(+0.17%)
Jun 07, 2012 29.55 29.57 29.32 29.40 6,181 +0.31(+1.06%)
Jun 06, 2012 28.91 29.09 28.91 29.09 4,481 +0.52(+1.82%)
Jun 05, 2012 28.53 28.57 28.47 28.57 3,300 +0.25(+0.89%)
Jun 04, 2012 28.49 28.49 28.21 28.32 9,545 -0.09(-0.33%)
Jun 01, 2012 28.55 28.70 28.41 28.41 11,249 -0.60(-2.07%)
May 31, 2012 29.11 29.27 28.87 29.01 315,969 -0.09(-0.32%)
May 30, 2012 29.19 29.26 29.11 29.11 3,227 -0.41(-1.39%)
May 29, 2012 29.48 29.56 29.35 29.52 5,857 +0.27(+0.91%)
May 25, 2012 29.31 29.32 29.21 29.25 17,428 +0.10(+0.35%)
May 24, 2012 29.23 29.32 29.09 29.15 5,273 -0.05(-0.16%)
May 23, 2012 28.97 29.20 28.77 29.20 4,336 +0.04(+0.14%)
May 22, 2012 29.20 29.39 29.06 29.16 19,529 +0.02(+0.05%)
May 21, 2012 28.86 29.14 28.86 29.14 8,504 +0.52(+1.83%)
May 18, 2012 28.95 29.01 28.62 28.62 10,636 -0.25(-0.86%)
May 17, 2012 29.35 29.35 28.86 28.86 62,061 -0.44(-1.51%)
May 16, 2012 29.64 29.65 29.31 29.31 10,782 -0.12(-0.42%)
May 15, 2012 29.64 29.71 29.43 29.43 3,975 -0.23(-0.78%)
May 14, 2012 29.71 29.80 29.59 29.66 6,354 -0.40(-1.34%)
May 11, 2012 29.86 30.17 29.86 30.06 4,746 -0.01(-0.03%)
May 10, 2012 30.10 30.14 30.03 30.07 9,914 +0.07(+0.23%)
May 09, 2012 29.81 30.03 29.70 30.00 11,418 -0.09(-0.29%)
May 08, 2012 29.97 30.10 29.77 30.09 10,360 -0.14(-0.47%)
May 07, 2012 30.16 30.30 30.13 30.24 3,103 +0.03(+0.10%)
May 04, 2012 30.38 30.38 30.17 30.21 59,864 -0.40(-1.31%)
May 03, 2012 30.82 30.87 30.61 30.61 8,069 -0.24(-0.77%)
May 02, 2012 30.80 30.88 30.77 30.84 14,467 -0.18(-0.58%)
May 01, 2012 30.79 31.11 30.76 31.03 15,702 +0.22(+0.72%)
Apr 30, 2012 30.81 30.82 30.73 30.80 29,092 -0.06(-0.19%)
Apr 27, 2012 30.96 30.99 30.79 30.86 5,097 +0.10(+0.32%)
Apr 26, 2012 30.51 30.80 30.51 30.77 12,542 +0.19(+0.62%)
Apr 25, 2012 30.43 30.58 30.43 30.58 6,892 +0.33(+1.09%)
Apr 24, 2012 30.19 30.27 30.18 30.25 3,226 +0.13(+0.43%)
Apr 23, 2012 30.01 30.13 29.95 30.12 28,973 -0.28(-0.94%)
Apr 20, 2012 30.39 30.53 30.39 30.40 6,292 +0.09(+0.31%)
Apr 19, 2012 30.39 30.55 30.20 30.31 8,764 -0.14(-0.47%)
Apr 18, 2012 30.45 30.54 30.43 30.45 4,904 -0.13(-0.43%)
Apr 17, 2012 30.36 30.58 30.36 30.58 3,207 +0.41(+1.37%)
Apr 16, 2012 30.07 30.18 30.07 30.17 2,823 +0.00(+0.01%)
Apr 13, 2012 30.32 30.34 30.15 30.17 13,330 -0.24(-0.80%)
Apr 12, 2012 30.15 30.44 30.15 30.41 18,047 +0.43(+1.44%)
Apr 11, 2012 30.08 30.12 29.97 29.98 3,652 +0.15(+0.50%)
Apr 10, 2012 30.30 30.30 29.78 29.83 20,713 -0.47(-1.56%)
Apr 09, 2012 30.26 30.39 30.24 30.30 24,328 -0.36(-1.18%)
Apr 05, 2012 30.59 30.77 30.59 30.66 6,589 -0.09(-0.28%)
Apr 04, 2012 30.78 30.78 30.66 30.75 18,032 -0.11(-0.36%)
Apr 03, 2012 31.05 31.10 30.86 30.86 43,565 -0.27(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.