Skip to main content
Equus Total Return, Inc. (EQS)
NYSE: EQS · Real-Time Price · USD
1.800
+0.009 (0.50%)
Dec 5, 2025, 4:00 PM EST - Market closed

Equus Total Return Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.691.801.691.801.800.50%671
Dec 4, 20251.721.821.721.791.79-0.50%4,009
Dec 3, 20251.801.841.801.801.801.69%1,014
Dec 2, 20251.851.851.771.771.77-6.84%4,256
Dec 1, 20251.821.901.821.901.905.56%1,706
Nov 28, 20251.851.851.801.801.80-4.66%1,429
Nov 26, 20251.861.891.801.891.896.67%7,034
Nov 25, 20251.771.971.771.771.77-4.32%12,779
Nov 24, 20251.741.911.741.851.85-4.15%19,819
Nov 21, 20251.991.991.911.931.936.63%3,091
Nov 20, 20251.951.951.811.811.81-4.74%5,635
Nov 19, 20252.042.041.891.901.90-1.55%4,013
Nov 18, 20251.831.951.831.931.930.52%4,242
Nov 17, 20251.951.971.891.921.921.86%12,361
Nov 14, 20251.911.941.891.891.89-5.28%3,206
Nov 13, 20251.991.991.991.991.993.97%358
Nov 12, 20252.012.011.851.911.91-1.85%1,252
Nov 11, 20251.951.981.901.951.954.28%4,700
Nov 10, 20251.751.881.751.871.871.14%4,481
Nov 7, 20251.851.851.801.851.85-1.70%6,504
Nov 6, 20251.911.911.881.881.88-4.03%1,848
Nov 5, 20251.951.961.951.961.962.08%513
Nov 4, 20252.002.011.851.921.923.78%16,143
Nov 3, 20251.851.851.801.851.855.71%6,445
Oct 31, 20251.851.851.751.751.75-3.31%9,080
Oct 30, 20251.761.841.761.811.81-0.55%2,427
Oct 29, 20251.741.841.741.821.82-0.55%1,784
Oct 28, 20251.811.861.751.831.832.81%3,299
Oct 27, 20251.811.811.761.781.78-3.78%9,413
Oct 24, 20251.881.991.851.851.85-5,091
Oct 23, 20251.851.851.851.851.85-1.60%312
Oct 22, 20251.821.891.821.881.88-3,114
Oct 21, 20251.881.951.861.881.88-5.05%11,683
Oct 20, 20252.072.071.961.981.98-5.08%6,534
Oct 17, 20252.032.102.002.092.090.77%16,646
Oct 16, 20252.122.152.062.072.07-2.08%10,346
Oct 15, 20252.182.272.112.112.11-4.34%28,069
Oct 14, 20252.222.272.212.212.21-2.64%6,731
Oct 13, 20252.172.292.142.272.278.93%57,562
Oct 10, 20252.072.262.072.082.08-3.52%38,421
Oct 9, 20252.102.202.102.162.160.47%7,999
Oct 8, 20252.142.182.142.152.150.47%1,551
Oct 7, 20252.192.242.142.142.14-2.90%11,194
Oct 6, 20252.242.292.162.202.20-3.97%25,356
Oct 3, 20252.362.362.252.302.30-1.08%5,227
Oct 2, 20252.222.332.222.322.322.20%21,275
Oct 1, 20252.272.302.202.272.270.89%2,480
Sep 30, 20252.302.322.252.252.25-3.85%10,939
Sep 29, 20252.392.432.302.342.34-1.52%20,382
Sep 26, 20252.442.452.292.382.38-2.62%17,865
Sep 25, 20252.372.442.282.442.445.17%17,533
Sep 24, 20252.302.322.302.322.322.65%1,266
Sep 23, 20252.242.282.242.262.261.80%3,047
Sep 22, 20252.132.242.132.222.222.26%12,055
Sep 19, 20252.082.242.082.172.173.88%27,779
Sep 18, 20252.492.492.082.092.09-15.04%125,998
Sep 17, 20252.492.492.442.462.46-0.73%37,892
Sep 16, 20252.492.492.422.482.48-0.48%5,435
Sep 15, 20252.472.492.462.492.491.63%35,712
Sep 12, 20252.472.472.392.452.45-0.81%17,568
Sep 11, 20252.442.472.382.472.470.82%36,146
Sep 10, 20252.362.472.312.452.45-1.21%52,415
Sep 9, 20252.422.482.382.482.481.22%65,851
Sep 8, 20252.322.472.252.452.458.41%49,229
Sep 5, 20252.212.302.212.262.26-26,139
Sep 4, 20252.262.292.192.262.26-1.53%34,345
Sep 3, 20252.382.412.262.302.30-2.34%67,398
Sep 2, 20252.082.442.072.352.3513.53%334,564
Aug 29, 20252.092.092.052.072.070.49%45,713
Aug 28, 20252.052.092.002.062.061.23%38,700
Aug 27, 20252.002.052.002.042.040.25%120,733
Aug 26, 20252.032.042.002.032.031.00%64,656
Aug 25, 20251.992.031.972.012.013.08%53,664
Aug 22, 20251.922.041.901.951.951.56%119,422
Aug 21, 20251.921.941.901.921.921.05%89,115
Aug 20, 20251.891.941.841.901.903.26%142,182
Aug 19, 20251.911.941.821.841.84-5.64%26,865
Aug 18, 20251.871.971.841.951.954.22%72,925
Aug 15, 20251.901.941.791.871.87-1.01%96,207
Aug 14, 20251.801.891.751.891.896.78%151,358
Aug 13, 20251.821.821.761.771.770.85%54,615
Aug 12, 20251.761.831.701.761.762.03%54,801
Aug 11, 20251.681.801.681.721.721.96%115,463
Aug 8, 20251.631.701.601.691.693.82%146,798
Aug 7, 20251.561.631.471.631.631.56%33,939
Aug 6, 20251.502.111.351.601.606.67%256,010
Aug 5, 20251.491.501.481.501.500.67%42,682
Aug 4, 20251.481.501.481.491.490.68%21,040
Aug 1, 20251.501.501.471.481.48-1,973
Jul 31, 20251.491.501.481.481.48-0.67%1,376
Jul 30, 20251.501.501.481.491.49-0.67%29,113
Jul 29, 20251.501.551.471.501.500.67%70,144
Jul 28, 20251.441.511.401.491.494.20%110,927
Jul 25, 20251.421.441.401.431.43-0.69%11,555
Jul 23, 20251.441.451.441.441.44-0.69%26,081
Jul 22, 20251.441.451.441.451.450.14%5,770
Jul 21, 20251.421.451.421.451.45-0.14%4,213
Jul 17, 20251.441.451.441.451.450.55%2,699
Jul 16, 20251.421.441.421.441.441.19%7,992
Jul 15, 20251.431.441.421.431.431.06%10,676