Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
49.13
-0.46 (-0.93%)
At close: Mar 5, 2026, 4:00 PM EST
49.13
0.00 (0.00%)
After-hours: Mar 5, 2026, 4:10 PM EST
EQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 49.62 | 49.67 | 49.23 | 49.59 | 49.59 | 0.32% | 75,968 |
| Mar 3, 2026 | 49.41 | 49.54 | 48.70 | 49.43 | 49.43 | -1.00% | 60,934 |
| Mar 2, 2026 | 49.73 | 50.04 | 49.58 | 49.93 | 49.93 | -0.12% | 53,111 |
| Feb 27, 2026 | 49.54 | 49.99 | 49.50 | 49.99 | 49.99 | 0.59% | 79,650 |
| Feb 26, 2026 | 49.70 | 49.76 | 49.48 | 49.70 | 49.70 | -0.01% | 39,756 |
| Feb 25, 2026 | 49.83 | 49.83 | 49.45 | 49.70 | 49.70 | 0.04% | 165,380 |
| Feb 24, 2026 | 49.39 | 49.71 | 49.33 | 49.68 | 49.68 | 0.63% | 55,775 |
| Feb 23, 2026 | 49.55 | 49.68 | 49.17 | 49.37 | 49.37 | -0.46% | 54,091 |
| Feb 20, 2026 | 49.36 | 49.60 | 49.25 | 49.60 | 49.60 | 0.43% | 45,162 |
| Feb 19, 2026 | 49.36 | 49.44 | 49.19 | 49.39 | 49.39 | - | 38,232 |
| Feb 18, 2026 | 49.41 | 49.53 | 49.26 | 49.39 | 49.39 | 0.30% | 161,328 |
| Feb 17, 2026 | 49.40 | 49.40 | 48.95 | 49.24 | 49.24 | -0.28% | 345,674 |
| Feb 13, 2026 | 49.03 | 49.58 | 48.98 | 49.38 | 49.38 | 0.78% | 319,209 |
| Feb 12, 2026 | 49.61 | 49.77 | 49.00 | 49.00 | 49.00 | -0.87% | 51,373 |
| Feb 11, 2026 | 49.42 | 49.48 | 49.23 | 49.43 | 49.43 | 0.49% | 46,737 |
| Feb 10, 2026 | 49.12 | 49.30 | 49.05 | 49.19 | 49.19 | 0.35% | 49,643 |
| Feb 9, 2026 | 48.77 | 49.10 | 48.65 | 49.02 | 49.02 | 0.33% | 50,852 |
| Feb 6, 2026 | 48.35 | 48.92 | 48.35 | 48.86 | 48.86 | 1.60% | 39,684 |
| Feb 5, 2026 | 48.41 | 48.41 | 47.99 | 48.09 | 48.09 | -0.97% | 50,959 |
| Feb 4, 2026 | 48.50 | 48.67 | 48.41 | 48.56 | 48.56 | 0.49% | 92,849 |
| Feb 3, 2026 | 48.24 | 48.48 | 47.98 | 48.33 | 48.33 | 0.26% | 83,547 |
| Feb 2, 2026 | 48.08 | 48.30 | 48.02 | 48.20 | 48.20 | 0.27% | 61,578 |
| Jan 30, 2026 | 48.05 | 48.15 | 47.69 | 48.07 | 48.07 | -0.16% | 56,300 |
| Jan 29, 2026 | 48.23 | 48.32 | 47.85 | 48.15 | 48.15 | 0.39% | 50,625 |
| Jan 28, 2026 | 48.12 | 48.18 | 47.87 | 47.96 | 47.96 | -0.27% | 28,554 |
| Jan 27, 2026 | 48.02 | 48.12 | 47.91 | 48.09 | 48.09 | 0.19% | 517,631 |
| Jan 26, 2026 | 48.07 | 48.12 | 47.99 | 48.00 | 48.00 | 0.19% | 390,315 |
| Jan 23, 2026 | 47.83 | 48.01 | 47.77 | 47.91 | 47.91 | 0.06% | 51,822 |
| Jan 22, 2026 | 47.91 | 48.06 | 47.81 | 47.88 | 47.88 | 0.19% | 65,856 |
| Jan 21, 2026 | 47.42 | 47.84 | 47.39 | 47.79 | 47.79 | 1.25% | 42,995 |
| Jan 20, 2026 | 47.46 | 47.54 | 47.16 | 47.20 | 47.20 | -1.36% | 61,817 |
| Jan 16, 2026 | 47.84 | 47.91 | 47.75 | 47.85 | 47.85 | -0.04% | 41,066 |
| Jan 15, 2026 | 47.88 | 48.01 | 47.85 | 47.87 | 47.87 | 0.25% | 181,113 |
| Jan 14, 2026 | 47.52 | 47.77 | 47.52 | 47.75 | 47.75 | 0.29% | 193,258 |
| Jan 13, 2026 | 47.67 | 47.67 | 47.47 | 47.61 | 47.61 | 0.12% | 544,992 |
| Jan 12, 2026 | 47.41 | 47.56 | 47.32 | 47.56 | 47.56 | 0.17% | 41,597 |
| Jan 9, 2026 | 47.23 | 47.55 | 47.23 | 47.48 | 47.48 | 0.66% | 39,974 |
| Jan 8, 2026 | 46.76 | 47.21 | 46.76 | 47.17 | 47.17 | 0.67% | 23,681 |
| Jan 7, 2026 | 47.34 | 47.34 | 46.76 | 46.85 | 46.85 | -0.85% | 46,137 |
| Jan 6, 2026 | 47.03 | 47.27 | 46.98 | 47.25 | 47.25 | 0.55% | 52,528 |
| Jan 5, 2026 | 46.80 | 47.06 | 46.76 | 46.99 | 46.99 | 0.73% | 48,759 |
| Jan 2, 2026 | 46.62 | 46.70 | 46.35 | 46.65 | 46.65 | 0.58% | 55,129 |
| Dec 31, 2025 | 46.79 | 46.79 | 46.38 | 46.38 | 46.38 | -0.73% | 21,959 |
| Dec 30, 2025 | 46.84 | 46.84 | 46.69 | 46.72 | 46.72 | 0.05% | 44,807 |
| Dec 29, 2025 | 46.78 | 46.79 | 46.66 | 46.70 | 46.70 | -0.20% | 46,347 |
| Dec 26, 2025 | 46.74 | 46.81 | 46.67 | 46.79 | 46.79 | -0.02% | 100,960 |
| Dec 24, 2025 | 46.78 | 46.82 | 46.62 | 46.80 | 46.80 | -0.11% | 49,975 |
| Dec 23, 2025 | 46.79 | 46.87 | 46.74 | 46.85 | 46.61 | 0.16% | 82,519 |
| Dec 22, 2025 | 46.62 | 46.79 | 46.54 | 46.78 | 46.54 | 0.68% | 67,271 |
| Dec 19, 2025 | 46.58 | 46.61 | 46.39 | 46.46 | 46.22 | 0.13% | 41,291 |
| Dec 18, 2025 | 46.46 | 46.65 | 46.32 | 46.40 | 46.16 | 0.26% | 37,141 |
| Dec 17, 2025 | 46.54 | 46.57 | 46.22 | 46.28 | 46.04 | -0.32% | 101,004 |
| Dec 16, 2025 | 46.75 | 46.75 | 46.25 | 46.43 | 46.19 | -0.60% | 73,374 |
| Dec 15, 2025 | 46.92 | 46.92 | 46.56 | 46.71 | 46.47 | 0.15% | 65,626 |
| Dec 12, 2025 | 46.96 | 46.96 | 46.48 | 46.64 | 46.40 | -0.30% | 45,507 |
| Dec 11, 2025 | 46.55 | 46.78 | 46.46 | 46.78 | 46.54 | 0.67% | 63,803 |
| Dec 10, 2025 | 46.19 | 46.54 | 46.08 | 46.47 | 46.23 | 0.93% | 86,749 |
| Dec 9, 2025 | 46.15 | 46.29 | 46.01 | 46.04 | 45.81 | -0.26% | 56,453 |
| Dec 8, 2025 | 46.46 | 46.46 | 46.06 | 46.16 | 45.93 | -0.69% | 28,149 |
| Dec 5, 2025 | 46.54 | 46.68 | 46.43 | 46.48 | 46.24 | -0.04% | 30,689 |
| Dec 4, 2025 | 46.48 | 46.51 | 46.32 | 46.50 | 46.26 | 0.02% | 40,322 |
| Dec 3, 2025 | 46.30 | 46.50 | 46.30 | 46.49 | 46.25 | 0.52% | 20,214 |
| Dec 2, 2025 | 46.37 | 46.37 | 46.11 | 46.25 | 46.01 | -0.26% | 22,542 |
| Dec 1, 2025 | 46.40 | 46.56 | 46.28 | 46.37 | 46.13 | -0.58% | 25,642 |
| Nov 28, 2025 | 46.37 | 46.65 | 46.37 | 46.64 | 46.40 | 0.56% | 32,117 |
| Nov 26, 2025 | 46.18 | 46.45 | 46.13 | 46.38 | 46.14 | 0.69% | 105,457 |
| Nov 25, 2025 | 45.76 | 46.07 | 45.64 | 46.06 | 45.83 | 1.01% | 66,261 |
| Nov 24, 2025 | 45.62 | 45.64 | 45.44 | 45.60 | 45.37 | 0.48% | 294,463 |
| Nov 21, 2025 | 44.96 | 45.56 | 44.92 | 45.38 | 45.15 | 1.36% | 26,558 |
| Nov 20, 2025 | 45.62 | 45.83 | 44.76 | 44.77 | 44.54 | -1.10% | 51,537 |
| Nov 19, 2025 | 45.40 | 45.43 | 45.06 | 45.27 | 45.04 | -0.20% | 49,481 |
| Nov 18, 2025 | 45.27 | 45.60 | 45.14 | 45.36 | 45.13 | -0.13% | 110,041 |
| Nov 17, 2025 | 45.81 | 45.91 | 45.29 | 45.42 | 45.19 | -0.85% | 48,725 |
| Nov 14, 2025 | 45.71 | 46.02 | 45.57 | 45.81 | 45.58 | -0.09% | 36,713 |
| Nov 13, 2025 | 46.37 | 46.37 | 45.83 | 45.85 | 45.62 | -1.12% | 53,710 |
| Nov 12, 2025 | 46.47 | 46.49 | 46.37 | 46.37 | 46.13 | 0.02% | 33,139 |
| Nov 11, 2025 | 46.12 | 46.38 | 46.09 | 46.36 | 46.12 | 0.70% | 100,113 |
| Nov 10, 2025 | 45.94 | 46.08 | 45.69 | 46.04 | 45.81 | 0.72% | 28,593 |
| Nov 7, 2025 | 45.35 | 45.71 | 45.23 | 45.71 | 45.48 | 0.73% | 45,967 |
| Nov 6, 2025 | 45.64 | 45.67 | 45.38 | 45.38 | 45.15 | -0.63% | 41,569 |
| Nov 5, 2025 | 45.49 | 45.82 | 45.47 | 45.67 | 45.44 | 0.37% | 27,265 |
| Nov 4, 2025 | 45.50 | 45.62 | 45.38 | 45.50 | 45.27 | -0.63% | 22,782 |
| Nov 3, 2025 | 45.93 | 45.93 | 45.44 | 45.79 | 45.56 | -0.15% | 41,982 |
| Oct 31, 2025 | 45.73 | 45.99 | 45.69 | 45.86 | 45.63 | 0.22% | 37,271 |
| Oct 30, 2025 | 45.89 | 46.14 | 45.76 | 45.76 | 45.53 | -0.52% | 32,862 |
| Oct 29, 2025 | 46.38 | 46.38 | 45.92 | 46.00 | 45.77 | -0.86% | 29,160 |
| Oct 28, 2025 | 46.69 | 46.69 | 46.40 | 46.40 | 46.16 | -0.66% | 25,333 |
| Oct 27, 2025 | 46.62 | 46.71 | 46.52 | 46.71 | 46.47 | 0.55% | 24,253 |
| Oct 24, 2025 | 46.52 | 46.60 | 46.45 | 46.46 | 46.22 | 0.27% | 51,984 |
| Oct 23, 2025 | 46.28 | 46.40 | 46.09 | 46.33 | 46.09 | 0.52% | 34,929 |
| Oct 22, 2025 | 46.22 | 46.25 | 45.92 | 46.09 | 45.86 | -0.33% | 91,758 |
| Oct 21, 2025 | 46.17 | 46.33 | 46.11 | 46.24 | 46.01 | 0.05% | 21,831 |
| Oct 20, 2025 | 46.04 | 46.23 | 46.04 | 46.22 | 45.98 | 0.90% | 17,080 |
| Oct 17, 2025 | 45.61 | 45.85 | 45.58 | 45.81 | 45.58 | 0.46% | 9,120 |
| Oct 16, 2025 | 46.14 | 46.14 | 45.49 | 45.60 | 45.37 | -0.74% | 34,058 |
| Oct 15, 2025 | 46.09 | 46.24 | 45.69 | 45.94 | 45.70 | 0.28% | 22,231 |
| Oct 14, 2025 | 45.30 | 45.94 | 45.20 | 45.81 | 45.58 | 0.57% | 25,205 |
| Oct 13, 2025 | 45.36 | 45.65 | 45.34 | 45.55 | 45.32 | 1.02% | 32,475 |
| Oct 10, 2025 | 45.98 | 46.07 | 45.09 | 45.09 | 44.86 | -1.87% | 62,411 |
| Oct 9, 2025 | 46.22 | 46.28 | 45.89 | 45.95 | 45.72 | -0.58% | 21,818 |