Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
46.48
-0.02 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
46.48
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EQL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.54 | 46.68 | 46.43 | 46.48 | 46.48 | -0.04% | 30,689 |
| Dec 4, 2025 | 46.48 | 46.51 | 46.32 | 46.50 | 46.50 | 0.02% | 40,322 |
| Dec 3, 2025 | 46.30 | 46.50 | 46.30 | 46.49 | 46.49 | 0.52% | 20,210 |
| Dec 2, 2025 | 46.37 | 46.37 | 46.11 | 46.25 | 46.25 | -0.26% | 22,542 |
| Dec 1, 2025 | 46.40 | 46.56 | 46.28 | 46.37 | 46.37 | -0.58% | 25,642 |
| Nov 28, 2025 | 46.37 | 46.65 | 46.37 | 46.64 | 46.64 | 0.56% | 32,115 |
| Nov 26, 2025 | 46.18 | 46.45 | 46.13 | 46.38 | 46.38 | 0.69% | 105,457 |
| Nov 25, 2025 | 45.76 | 46.07 | 45.64 | 46.06 | 46.06 | 1.01% | 66,261 |
| Nov 24, 2025 | 45.62 | 45.64 | 45.44 | 45.60 | 45.60 | 0.48% | 294,463 |
| Nov 21, 2025 | 44.96 | 45.56 | 44.92 | 45.38 | 45.38 | 1.36% | 26,558 |
| Nov 20, 2025 | 45.62 | 45.83 | 44.76 | 44.77 | 44.77 | -1.10% | 51,537 |
| Nov 19, 2025 | 45.40 | 45.43 | 45.06 | 45.27 | 45.27 | -0.20% | 49,481 |
| Nov 18, 2025 | 45.27 | 45.60 | 45.14 | 45.36 | 45.36 | -0.13% | 110,041 |
| Nov 17, 2025 | 45.81 | 45.91 | 45.29 | 45.42 | 45.42 | -0.85% | 48,725 |
| Nov 14, 2025 | 45.71 | 46.02 | 45.57 | 45.81 | 45.81 | -0.09% | 36,713 |
| Nov 13, 2025 | 46.37 | 46.37 | 45.83 | 45.85 | 45.85 | -1.12% | 53,710 |
| Nov 12, 2025 | 46.47 | 46.49 | 46.37 | 46.37 | 46.37 | 0.02% | 33,139 |
| Nov 11, 2025 | 46.12 | 46.38 | 46.09 | 46.36 | 46.36 | 0.70% | 100,113 |
| Nov 10, 2025 | 45.94 | 46.08 | 45.69 | 46.04 | 46.04 | 0.72% | 28,593 |
| Nov 7, 2025 | 45.35 | 45.71 | 45.23 | 45.71 | 45.71 | 0.73% | 45,967 |
| Nov 6, 2025 | 45.64 | 45.67 | 45.38 | 45.38 | 45.38 | -0.63% | 41,569 |
| Nov 5, 2025 | 45.49 | 45.82 | 45.47 | 45.67 | 45.67 | 0.37% | 27,265 |
| Nov 4, 2025 | 45.50 | 45.62 | 45.38 | 45.50 | 45.50 | -0.63% | 22,782 |
| Nov 3, 2025 | 45.93 | 45.93 | 45.44 | 45.79 | 45.79 | -0.15% | 41,982 |
| Oct 31, 2025 | 45.73 | 45.99 | 45.69 | 45.86 | 45.86 | 0.22% | 37,271 |
| Oct 30, 2025 | 45.89 | 46.14 | 45.76 | 45.76 | 45.76 | -0.52% | 32,862 |
| Oct 29, 2025 | 46.38 | 46.38 | 45.92 | 46.00 | 46.00 | -0.86% | 29,160 |
| Oct 28, 2025 | 46.69 | 46.69 | 46.40 | 46.40 | 46.40 | -0.66% | 25,333 |
| Oct 27, 2025 | 46.62 | 46.71 | 46.52 | 46.71 | 46.71 | 0.55% | 24,253 |
| Oct 24, 2025 | 46.52 | 46.60 | 46.45 | 46.46 | 46.46 | 0.27% | 51,984 |
| Oct 23, 2025 | 46.28 | 46.40 | 46.09 | 46.33 | 46.33 | 0.52% | 34,929 |
| Oct 22, 2025 | 46.22 | 46.25 | 45.92 | 46.09 | 46.09 | -0.33% | 91,758 |
| Oct 21, 2025 | 46.17 | 46.33 | 46.11 | 46.24 | 46.24 | 0.05% | 21,831 |
| Oct 20, 2025 | 46.04 | 46.23 | 46.04 | 46.22 | 46.22 | 0.90% | 17,080 |
| Oct 17, 2025 | 45.61 | 45.85 | 45.58 | 45.81 | 45.81 | 0.46% | 9,120 |
| Oct 16, 2025 | 46.14 | 46.14 | 45.49 | 45.60 | 45.60 | -0.74% | 34,058 |
| Oct 15, 2025 | 46.09 | 46.24 | 45.69 | 45.94 | 45.94 | 0.28% | 22,231 |
| Oct 14, 2025 | 45.30 | 45.94 | 45.20 | 45.81 | 45.81 | 0.57% | 25,205 |
| Oct 13, 2025 | 45.36 | 45.65 | 45.34 | 45.55 | 45.55 | 1.02% | 32,475 |
| Oct 10, 2025 | 45.98 | 46.07 | 45.09 | 45.09 | 45.09 | -1.87% | 62,411 |
| Oct 9, 2025 | 46.22 | 46.28 | 45.89 | 45.95 | 45.95 | -0.58% | 21,818 |
| Oct 8, 2025 | 46.25 | 46.30 | 46.12 | 46.22 | 46.22 | 0.20% | 15,871 |
| Oct 7, 2025 | 46.24 | 46.24 | 46.07 | 46.13 | 46.13 | -0.24% | 16,327 |
| Oct 6, 2025 | 46.28 | 46.31 | 46.13 | 46.24 | 46.24 | 0.15% | 21,280 |
| Oct 3, 2025 | 46.20 | 46.38 | 46.16 | 46.17 | 46.17 | 0.28% | 15,837 |
| Oct 2, 2025 | 46.16 | 46.16 | 45.93 | 46.04 | 46.04 | -0.26% | 23,457 |
| Oct 1, 2025 | 45.90 | 46.16 | 45.90 | 46.16 | 46.16 | 0.28% | 30,980 |
| Sep 30, 2025 | 45.89 | 46.03 | 45.71 | 46.03 | 46.03 | 0.36% | 64,687 |
| Sep 29, 2025 | 46.03 | 46.03 | 45.74 | 45.87 | 45.86 | 0.08% | 39,223 |
| Sep 26, 2025 | 45.71 | 45.84 | 45.52 | 45.83 | 45.83 | 0.95% | 45,602 |
| Sep 25, 2025 | 45.64 | 45.64 | 45.28 | 45.40 | 45.40 | -1.07% | 958,724 |
| Sep 24, 2025 | 45.97 | 46.06 | 45.86 | 45.89 | 45.69 | -0.19% | 22,325 |
| Sep 23, 2025 | 46.02 | 46.15 | 45.91 | 45.98 | 45.77 | 0.03% | 25,458 |
| Sep 22, 2025 | 45.84 | 45.98 | 45.73 | 45.96 | 45.76 | 0.17% | 28,776 |
| Sep 19, 2025 | 46.00 | 46.00 | 45.72 | 45.88 | 45.68 | 0.02% | 22,356 |
| Sep 18, 2025 | 45.93 | 45.98 | 45.76 | 45.87 | 45.67 | 0.23% | 28,637 |
| Sep 17, 2025 | 45.72 | 46.04 | 45.51 | 45.77 | 45.56 | 0.12% | 14,047 |
| Sep 16, 2025 | 45.85 | 45.85 | 45.67 | 45.71 | 45.51 | -0.15% | 62,171 |
| Sep 15, 2025 | 45.93 | 45.93 | 45.72 | 45.78 | 45.58 | 0.07% | 16,460 |
| Sep 12, 2025 | 45.88 | 45.88 | 45.74 | 45.75 | 45.55 | -0.26% | 27,198 |
| Sep 11, 2025 | 45.45 | 45.87 | 45.34 | 45.87 | 45.67 | 1.19% | 30,483 |
| Sep 10, 2025 | 45.28 | 45.42 | 45.23 | 45.33 | 45.13 | 0.17% | 36,833 |
| Sep 9, 2025 | 45.14 | 45.28 | 45.13 | 45.25 | 45.05 | 0.11% | 23,196 |
| Sep 8, 2025 | 45.33 | 45.33 | 45.03 | 45.20 | 45.00 | -0.05% | 31,276 |
| Sep 5, 2025 | 45.37 | 45.48 | 45.07 | 45.23 | 45.03 | -0.17% | 20,606 |
| Sep 4, 2025 | 45.03 | 45.30 | 45.00 | 45.30 | 45.10 | 0.69% | 37,498 |
| Sep 3, 2025 | 45.08 | 45.08 | 44.83 | 44.99 | 44.79 | -0.14% | 30,141 |
| Sep 2, 2025 | 44.92 | 45.07 | 44.82 | 45.05 | 44.86 | -0.54% | 30,763 |
| Aug 29, 2025 | 45.31 | 45.43 | 45.22 | 45.30 | 45.10 | -0.20% | 10,515 |
| Aug 28, 2025 | 45.44 | 45.44 | 45.21 | 45.39 | 45.19 | 0.01% | 21,766 |
| Aug 27, 2025 | 45.15 | 45.41 | 45.15 | 45.39 | 45.19 | 0.28% | 27,885 |
| Aug 26, 2025 | 45.24 | 45.26 | 45.04 | 45.26 | 45.06 | 0.20% | 29,862 |
| Aug 25, 2025 | 45.38 | 45.38 | 45.17 | 45.17 | 44.97 | -0.52% | 24,581 |
| Aug 22, 2025 | 45.02 | 45.51 | 45.02 | 45.41 | 45.21 | 1.41% | 20,069 |
| Aug 21, 2025 | 44.81 | 44.88 | 44.70 | 44.78 | 44.58 | -0.26% | 35,229 |
| Aug 20, 2025 | 44.96 | 44.98 | 44.73 | 44.89 | 44.69 | 0.12% | 25,748 |
| Aug 19, 2025 | 44.75 | 44.99 | 44.74 | 44.84 | 44.64 | 0.15% | 23,622 |
| Aug 18, 2025 | 44.87 | 44.87 | 44.75 | 44.77 | 44.58 | -0.19% | 15,609 |
| Aug 15, 2025 | 44.99 | 44.99 | 44.82 | 44.86 | 44.66 | -0.05% | 31,473 |
| Aug 14, 2025 | 44.80 | 44.88 | 44.69 | 44.88 | 44.68 | -0.28% | 16,124 |
| Aug 13, 2025 | 44.84 | 45.02 | 44.71 | 45.01 | 44.81 | 0.79% | 14,254 |
| Aug 12, 2025 | 44.44 | 44.66 | 44.36 | 44.66 | 44.46 | 1.02% | 20,554 |
| Aug 11, 2025 | 44.34 | 44.45 | 44.20 | 44.20 | 44.01 | -0.25% | 39,795 |
| Aug 8, 2025 | 44.38 | 44.44 | 44.27 | 44.32 | 44.12 | 0.38% | 27,165 |
| Aug 7, 2025 | 44.47 | 44.47 | 44.08 | 44.15 | 43.96 | -0.16% | 23,929 |
| Aug 6, 2025 | 44.36 | 44.36 | 44.18 | 44.22 | 44.03 | 0.06% | 15,266 |
| Aug 5, 2025 | 44.27 | 44.35 | 44.09 | 44.19 | 44.00 | -0.19% | 12,083 |
| Aug 4, 2025 | 44.05 | 44.29 | 44.05 | 44.28 | 44.09 | 1.08% | 12,675 |
| Aug 1, 2025 | 43.98 | 44.00 | 43.58 | 43.81 | 43.61 | -1.01% | 34,953 |
| Jul 31, 2025 | 44.64 | 44.67 | 44.16 | 44.25 | 44.06 | -0.67% | 24,966 |
| Jul 30, 2025 | 44.94 | 44.94 | 44.36 | 44.55 | 44.35 | -0.52% | 37,185 |
| Jul 29, 2025 | 44.91 | 44.91 | 44.71 | 44.78 | 44.58 | -0.02% | 32,329 |
| Jul 28, 2025 | 44.95 | 44.96 | 44.74 | 44.79 | 44.59 | -0.49% | 16,402 |
| Jul 25, 2025 | 44.98 | 45.01 | 44.80 | 45.01 | 44.81 | 0.40% | 12,787 |
| Jul 24, 2025 | 44.86 | 44.98 | 44.83 | 44.83 | 44.63 | -0.28% | 31,527 |
| Jul 23, 2025 | 44.83 | 44.96 | 44.80 | 44.96 | 44.76 | 0.62% | 19,601 |
| Jul 22, 2025 | 44.44 | 44.68 | 44.39 | 44.68 | 44.48 | 0.86% | 19,693 |
| Jul 21, 2025 | 44.41 | 44.53 | 44.30 | 44.30 | 44.11 | 0.03% | 22,504 |
| Jul 18, 2025 | 44.37 | 44.39 | 44.20 | 44.29 | 44.09 | 0.09% | 14,430 |
| Jul 17, 2025 | 44.07 | 44.27 | 44.07 | 44.25 | 44.05 | 0.43% | 17,263 |