Skip to main content
Alps Equal Sector Weight ETF (EQL)
NYSEARCA: EQL · Real-Time Price · USD
49.51
+0.03 (0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

EQL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202649.6849.6849.3549.5149.510.06%40,649
Apr 27, 202649.6949.7049.4849.4849.48-0.24%34,781
Apr 24, 202649.6349.6649.5149.6049.60-0.08%21,783
Apr 23, 202649.6049.7149.3149.6449.640.26%12,814
Apr 22, 202649.8049.8049.3949.5149.510.32%31,790
Apr 21, 202649.8949.8949.3349.3549.35-0.84%34,766
Apr 20, 202649.7849.8749.7049.7749.77-0.04%31,602
Apr 17, 202649.4849.9249.4549.7949.790.75%26,467
Apr 16, 202649.3849.4349.2649.4249.420.43%34,435
Apr 15, 202649.2749.2749.0049.2149.21-0.02%24,299
Apr 14, 202649.0549.2548.9849.2249.220.57%32,620
Apr 13, 202648.6848.9748.5748.9448.940.51%37,906
Apr 10, 202648.9348.9348.6348.6948.69-0.45%42,082
Apr 9, 202648.6249.0348.6248.9148.910.37%28,604
Apr 8, 202648.6348.7348.3948.7348.731.88%37,058
Apr 7, 202647.8447.8447.5347.8347.83-0.04%38,844
Apr 6, 202647.7847.8547.7147.8547.850.21%90,714
Apr 2, 202647.3347.8847.2647.7547.750.17%46,432
Apr 1, 202647.7947.8047.5747.6747.670.23%258,835
Mar 31, 202647.1947.6046.9547.5647.561.81%66,565
Mar 30, 202647.2247.2246.5846.7246.72-0.07%29,875
Mar 27, 202647.0247.1846.6546.7546.75-0.91%158,975
Mar 26, 202647.3747.6447.1547.1847.18-1.28%46,753
Mar 25, 202647.8847.9747.6047.7947.610.53%33,688
Mar 24, 202647.2347.7847.2347.5447.360.25%57,667
Mar 23, 202647.4347.8647.3847.4247.241.09%62,012
Mar 20, 202647.7547.7546.7946.9146.73-1.64%46,839
Mar 19, 202647.6647.8247.4147.6947.51-0.25%220,125
Mar 18, 202648.4748.4747.7947.8147.63-1.46%60,563
Mar 17, 202648.7448.7648.4748.5248.330.29%85,063
Mar 16, 202648.4848.5248.2248.3848.190.77%70,598
Mar 13, 202648.3248.5247.9448.0147.83-0.23%37,467
Mar 12, 202648.2948.4148.0348.1247.94-0.82%39,929
Mar 11, 202648.5448.6248.3048.5248.33-0.19%58,360
Mar 10, 202648.8649.0348.5548.6148.42-0.39%92,237
Mar 9, 202648.3748.8747.9048.8048.610.25%87,898
Mar 6, 202648.7548.8248.3548.6848.49-0.92%169,147
Mar 5, 202649.4249.4548.8249.1348.94-0.93%50,438
Mar 4, 202649.6249.6749.2349.5949.400.32%75,970
Mar 3, 202649.4149.5448.7049.4349.24-1.00%60,934
Mar 2, 202649.7350.0449.5849.9349.74-0.12%53,111
Feb 27, 202649.5449.9949.5049.9949.800.59%79,650
Feb 26, 202649.7049.7649.4849.7049.50-0.01%39,757
Feb 25, 202649.8349.8349.4549.7049.510.04%165,385
Feb 24, 202649.3949.7149.3349.6849.490.63%55,775
Feb 23, 202649.5549.6849.1749.3749.18-0.46%54,091
Feb 20, 202649.3649.6049.2549.6049.410.43%45,164
Feb 19, 202649.3649.4449.1949.3949.20-38,232
Feb 18, 202649.4149.5349.2649.3949.200.30%161,328
Feb 17, 202649.4049.4048.9549.2449.05-0.28%345,674
Feb 13, 202649.0349.5848.9849.3849.190.78%319,209
Feb 12, 202649.6149.7749.0049.0048.81-0.87%51,373
Feb 11, 202649.4249.4849.2349.4349.240.49%46,737
Feb 10, 202649.1249.3049.0549.1949.000.35%49,643
Feb 9, 202648.7749.1048.6549.0248.830.33%50,852
Feb 6, 202648.3548.9248.3548.8648.671.60%39,684
Feb 5, 202648.4148.4147.9948.0947.91-0.97%50,959
Feb 4, 202648.5048.6748.4148.5648.380.49%92,849
Feb 3, 202648.2448.4847.9848.3348.140.26%83,547
Feb 2, 202648.0848.3048.0248.2048.010.27%61,578
Jan 30, 202648.0548.1547.6948.0747.89-0.16%56,300
Jan 29, 202648.2348.3247.8548.1547.960.39%50,625
Jan 28, 202648.1248.1847.8747.9647.78-0.27%28,554
Jan 27, 202648.0248.1247.9148.0947.910.19%517,631
Jan 26, 202648.0748.1247.9948.0047.820.19%390,315
Jan 23, 202647.8348.0147.7747.9147.730.06%51,822
Jan 22, 202647.9148.0647.8147.8847.700.19%65,856
Jan 21, 202647.4247.8447.3947.7947.611.25%42,995
Jan 20, 202647.4647.5447.1647.2047.02-1.36%61,817
Jan 16, 202647.8447.9147.7547.8547.67-0.04%41,066
Jan 15, 202647.8848.0147.8547.8747.690.25%181,116
Jan 14, 202647.5247.7747.5247.7547.570.29%193,258
Jan 13, 202647.6747.6747.4747.6147.430.12%544,992
Jan 12, 202647.4147.5647.3247.5647.370.17%41,597
Jan 9, 202647.2347.5547.2347.4847.290.66%39,974
Jan 8, 202646.7647.2146.7647.1746.980.67%23,681
Jan 7, 202647.3447.3446.7646.8546.67-0.85%46,137
Jan 6, 202647.0347.2746.9847.2547.070.55%52,528
Jan 5, 202646.8047.0646.7646.9946.810.73%48,761
Jan 2, 202646.6246.7046.3546.6546.470.58%55,129
Dec 31, 202546.7946.7946.3846.3846.20-0.73%21,959
Dec 30, 202546.8446.8446.6946.7246.540.05%44,807
Dec 29, 202546.7846.7946.6646.7046.52-0.20%46,347
Dec 26, 202546.7446.8146.6746.7946.61-0.02%100,960
Dec 24, 202546.7846.8246.6246.8046.62-0.11%49,975
Dec 23, 202546.7946.8746.7446.8546.430.16%82,519
Dec 22, 202546.6246.7946.5446.7846.360.68%67,271
Dec 19, 202546.5846.6146.3946.4646.050.13%41,291
Dec 18, 202546.4646.6546.3246.4045.990.26%37,141
Dec 17, 202546.5446.5746.2246.2845.87-0.32%101,004
Dec 16, 202546.7546.7546.2546.4346.02-0.60%73,374
Dec 15, 202546.9246.9246.5646.7146.290.15%65,626
Dec 12, 202546.9646.9646.4846.6446.22-0.30%45,507
Dec 11, 202546.5546.7846.4646.7846.360.67%63,803
Dec 10, 202546.1946.5446.0846.4746.060.93%86,749
Dec 9, 202546.1546.2946.0146.0445.63-0.26%56,453
Dec 8, 202546.4646.4646.0646.1645.75-0.69%28,149
Dec 5, 202546.5446.6846.4346.4846.07-0.04%30,689
Dec 4, 202546.4846.5146.3246.5046.090.02%40,322
Dec 3, 202546.3046.5046.3046.4946.080.52%20,214