NYSEArca - Delayed Quote USD

ALPS Equal Sector Weight ETF (EQL)

117.89 -0.07 (-0.06%)
At close: June 28 at 3:31 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jun 28, 2024 118.87 118.87 117.76 117.89 117.89 11,300
Jun 27, 2024 118.18 118.18 117.71 117.96 117.96 7,800
Jun 26, 2024 117.78 118.03 117.41 118.03 118.03 4,800
Jun 25, 2024 119.12 119.12 117.81 117.90 117.90 46,000
Jun 24, 2024 118.56 118.90 118.06 118.74 118.74 49,400
Jun 21, 2024 117.98 117.98 117.80 117.93 117.93 3,500
Jun 20, 2024 0.49 Dividend
Jun 20, 2024 118.10 118.10 117.71 117.87 117.87 7,400
Jun 18, 2024 118.41 118.41 117.90 118.07 117.58 3,300
Jun 17, 2024 117.13 118.16 117.13 117.93 117.44 4,500
Jun 14, 2024 117.25 117.26 116.74 117.26 116.77 5,600
Jun 13, 2024 117.93 117.93 117.15 117.61 117.12 5,200
Jun 12, 2024 119.19 119.19 117.63 117.84 117.35 4,600
Jun 11, 2024 117.77 117.77 116.80 117.56 117.07 5,100
Jun 10, 2024 117.11 117.79 117.11 117.64 117.15 1,900
Jun 7, 2024 117.62 117.97 117.38 117.38 116.89 2,900
Jun 6, 2024 117.54 117.99 117.54 117.70 117.21 2,900
Jun 5, 2024 117.32 117.75 117.32 117.66 117.17 26,300
Jun 4, 2024 117.28 117.28 116.70 117.13 116.64 9,000
Jun 3, 2024 118.04 118.04 116.58 117.21 116.72 11,800
May 31, 2024 116.80 117.88 116.13 117.87 117.38 27,900
May 30, 2024 115.97 116.28 115.86 116.14 115.66 4,900
May 29, 2024 116.28 116.28 115.83 115.83 115.35 9,100
May 28, 2024 117.57 117.57 116.66 116.98 116.49 5,500
May 24, 2024 117.22 117.68 117.19 117.36 116.87 4,800
May 23, 2024 117.65 117.69 116.65 116.72 116.23 2,800
May 22, 2024 118.85 118.85 117.98 118.33 117.84 5,300
May 21, 2024 118.72 118.95 118.49 118.95 118.46 15,000
May 20, 2024 118.89 119.14 118.67 118.67 118.18 4,500
May 17, 2024 118.61 118.93 118.61 118.93 118.44 10,100
May 16, 2024 119.15 119.15 118.74 118.74 118.25 3,700
May 15, 2024 118.47 118.73 118.38 118.69 118.20 10,400
May 14, 2024 117.66 117.86 117.38 117.85 117.36 4,500
May 13, 2024 117.80 117.80 117.30 117.35 116.86 11,900
May 10, 2024 118.19 118.19 117.41 117.63 117.14 4,400
May 9, 2024 116.81 117.46 116.81 117.46 116.97 5,800
May 8, 2024 116.04 116.44 116.03 116.43 115.95 6,600
May 7, 2024 116.39 116.59 116.36 116.50 116.02 3,900
May 6, 2024 115.75 115.97 115.48 115.97 115.49 8,200
May 3, 2024 115.11 115.11 114.69 115.07 114.59 4,300
May 2, 2024 114.27 114.27 113.51 114.07 113.60 3,300
May 1, 2024 113.45 114.72 113.23 113.55 113.08 5,300
Apr 30, 2024 114.88 114.88 113.67 113.71 113.24 9,400
Apr 29, 2024 115.08 115.34 114.93 115.22 114.74 3,600
Apr 26, 2024 114.96 114.96 114.51 114.62 114.14 6,300
Apr 25, 2024 113.77 114.53 113.18 114.29 113.81 14,000
Apr 24, 2024 114.31 114.80 114.22 114.77 114.29 11,100
Apr 23, 2024 114.14 114.68 113.99 114.50 114.02 11,600
Apr 22, 2024 113.59 114.13 113.11 113.61 113.14 4,200
Apr 19, 2024 112.73 113.07 112.47 112.78 112.31 6,600
Apr 18, 2024 113.41 113.42 112.49 112.65 112.18 4,500
Apr 17, 2024 113.17 113.34 112.38 112.76 112.29 8,100
Apr 16, 2024 113.73 113.73 112.68 112.89 112.42 12,300
Apr 15, 2024 115.27 115.59 113.27 113.57 113.10 6,000
Apr 12, 2024 115.77 115.84 114.29 114.51 114.03 7,000
Apr 11, 2024 116.28 116.46 115.29 116.21 115.73 6,800
Apr 10, 2024 116.02 116.28 115.50 115.99 115.51 7,000
Apr 9, 2024 117.37 117.37 116.86 117.32 116.83 4,000
Apr 8, 2024 117.14 117.39 116.96 117.05 116.56 12,400
Apr 5, 2024 116.77 117.20 116.30 117.07 116.58 5,400
Apr 4, 2024 117.64 117.75 115.96 116.03 115.55 8,200
Apr 3, 2024 116.60 117.24 116.60 117.02 116.53 7,400
Apr 2, 2024 116.82 116.91 116.56 116.86 116.37 8,300
Apr 1, 2024 118.17 118.17 117.38 117.54 117.05 7,500
Mar 28, 2024 117.90 118.18 117.76 117.99 117.50 11,500
Mar 27, 2024 117.00 117.62 116.88 117.60 117.11 9,900
Mar 26, 2024 116.75 116.75 116.01 116.01 115.53 5,900
Mar 25, 2024 116.55 116.57 116.32 116.32 115.84 4,400
Mar 22, 2024 117.13 117.13 116.52 116.63 116.14 3,500
Mar 21, 2024 0.48 Dividend
Mar 21, 2024 117.16 117.35 117.02 117.09 116.60 8,700
Mar 20, 2024 116.25 117.02 116.25 117.02 116.05 24,000
Mar 19, 2024 115.71 116.35 115.71 116.32 115.36 5,500
Mar 18, 2024 115.57 116.06 115.51 115.64 114.68 15,400
Mar 15, 2024 115.07 115.35 114.99 115.12 114.17 8,100
Mar 14, 2024 116.12 116.12 115.02 115.40 114.45 13,900
Mar 13, 2024 115.68 116.30 115.68 115.85 114.89 18,000
Mar 12, 2024 115.46 115.83 115.24 115.83 114.87 6,100
Mar 11, 2024 114.65 115.30 114.65 115.24 114.29 6,100
Mar 8, 2024 115.60 115.64 115.08 115.13 114.18 9,400
Mar 7, 2024 114.88 115.41 114.88 115.41 114.46 14,300
Mar 6, 2024 114.58 114.79 114.26 114.51 113.56 5,800
Mar 5, 2024 114.43 114.50 113.58 113.87 112.93 6,900
Mar 4, 2024 114.41 114.72 114.28 114.60 113.65 18,100
Mar 1, 2024 114.12 114.71 113.85 114.71 113.76 5,400
Feb 29, 2024 114.11 114.11 113.61 114.09 113.15 10,300
Feb 28, 2024 113.07 113.57 113.07 113.46 112.52 8,500
Feb 27, 2024 113.48 113.48 113.13 113.43 112.49 13,300
Feb 26, 2024 113.77 113.77 113.17 113.17 112.24 5,600
Feb 23, 2024 113.49 113.92 113.49 113.75 112.81 5,000
Feb 22, 2024 112.89 113.72 112.81 113.57 112.63 5,100
Feb 21, 2024 111.78 112.27 111.70 112.26 111.33 11,300
Feb 20, 2024 111.94 112.03 111.60 111.85 110.93 76,700
Feb 16, 2024 112.47 112.72 112.13 112.13 111.20 4,700
Feb 15, 2024 111.45 112.66 111.45 112.64 111.71 4,600
Feb 14, 2024 110.68 111.30 110.52 111.25 110.33 14,600
Feb 13, 2024 110.70 110.78 109.56 110.40 109.49 200,500
Feb 12, 2024 111.38 112.11 111.38 111.78 110.86 6,300
Feb 9, 2024 111.61 111.61 111.15 111.47 110.55 6,500
Feb 8, 2024 111.41 111.41 111.00 111.36 110.44 7,600
Feb 7, 2024 111.24 111.37 111.00 111.29 110.37 6,300
Feb 6, 2024 110.62 110.81 110.37 110.68 109.77 20,600
Feb 5, 2024 110.64 110.64 109.84 110.22 109.31 8,300
Feb 2, 2024 110.85 111.55 110.24 111.26 110.34 5,400
Feb 1, 2024 109.80 110.76 109.53 110.76 109.85 6,800
Jan 31, 2024 110.55 110.55 109.23 109.32 108.42 8,300
Jan 30, 2024 110.66 110.91 110.25 110.65 109.74 13,000
Jan 29, 2024 109.76 110.57 109.74 110.48 109.57 9,500
Jan 26, 2024 109.93 110.09 109.66 109.87 108.96 13,000
Jan 25, 2024 109.33 109.64 109.06 109.64 108.73 4,300
Jan 24, 2024 109.96 109.96 108.80 108.80 107.90 10,000
Jan 23, 2024 109.19 109.25 108.84 109.25 108.35 10,400
Jan 22, 2024 108.97 109.21 108.78 108.93 108.03 41,600
Jan 19, 2024 108.31 108.84 107.88 108.76 107.86 4,200
Jan 18, 2024 107.72 107.94 107.20 107.94 107.05 13,200
Jan 17, 2024 107.51 107.76 107.13 107.45 106.56 39,000
Jan 16, 2024 108.86 108.86 108.22 108.33 107.44 2,600
Jan 12, 2024 109.55 109.61 109.02 109.24 108.34 6,100
Jan 11, 2024 109.31 109.39 108.67 109.04 108.14 48,500
Jan 10, 2024 109.38 109.56 109.05 109.32 108.42 8,900
Jan 9, 2024 109.24 109.34 108.98 109.15 108.25 3,500
Jan 8, 2024 108.62 109.67 108.56 109.67 108.76 3,300
Jan 5, 2024 108.71 109.19 108.41 108.77 107.87 6,200
Jan 4, 2024 109.08 109.39 108.57 108.57 107.67 12,700
Jan 3, 2024 109.18 109.43 108.73 108.86 107.96 15,900
Jan 2, 2024 108.95 109.88 108.95 109.64 108.73 8,600
Dec 29, 2023 109.93 109.93 109.30 109.54 108.64 4,900
Dec 28, 2023 110.00 110.13 109.89 109.89 108.98 6,700
Dec 27, 2023 109.87 109.96 109.73 109.83 108.92 19,500
Dec 26, 2023 109.52 109.83 109.30 109.68 108.77 33,200
Dec 22, 2023 108.68 109.54 108.68 109.11 108.21 22,400
Dec 21, 2023 0.62 Dividend
Dec 21, 2023 108.67 108.86 108.23 108.86 107.96 5,000
Dec 20, 2023 110.03 110.30 108.59 108.60 107.09 32,100
Dec 19, 2023 109.77 110.26 109.77 110.26 108.72 6,500
Dec 18, 2023 109.61 109.70 109.40 109.43 107.90 6,300
Dec 15, 2023 109.35 109.35 108.69 109.15 107.63 13,300
Dec 14, 2023 109.49 109.88 109.33 109.36 107.84 18,600
Dec 13, 2023 106.87 108.62 106.61 108.62 107.11 17,500
Dec 12, 2023 106.62 106.82 106.43 106.78 105.29 14,400
Dec 11, 2023 105.90 106.56 105.90 106.56 105.07 16,000
Dec 8, 2023 105.61 106.10 105.61 106.09 104.61 6,300
Dec 7, 2023 105.70 105.89 105.50 105.73 104.26 19,900
Dec 6, 2023 105.98 105.98 105.12 105.21 103.74 24,900
Dec 5, 2023 105.78 105.78 105.39 105.42 103.95 18,600
Dec 4, 2023 105.77 106.08 105.75 106.05 104.57 16,400
Dec 1, 2023 105.32 106.38 105.32 106.33 104.85 9,400
Nov 30, 2023 105.14 105.43 104.77 105.43 103.96 13,400
Nov 29, 2023 105.40 105.42 104.74 104.77 103.31 16,100
Nov 28, 2023 104.55 105.17 104.55 104.88 103.42 5,400
Nov 27, 2023 105.22 105.22 104.57 104.70 103.24 18,100
Nov 24, 2023 104.94 104.94 104.86 104.88 103.42 11,600
Nov 22, 2023 104.39 104.78 104.35 104.77 103.31 34,900
Nov 21, 2023 104.23 104.40 104.04 104.21 102.76 29,100
Nov 20, 2023 104.09 104.54 103.79 104.43 102.97 12,700
Nov 17, 2023 103.94 103.99 103.54 103.86 102.41 12,500
Nov 16, 2023 103.96 103.96 103.30 103.57 102.13 10,000
Nov 15, 2023 103.75 104.25 103.63 103.76 102.31 12,600
Nov 14, 2023 103.13 103.73 102.96 103.41 101.97 9,600
Nov 13, 2023 101.28 101.34 100.77 101.02 99.61 17,200
Nov 10, 2023 100.45 101.24 100.21 101.16 99.75 6,400
Nov 9, 2023 101.08 101.08 99.88 99.98 98.59 12,800
Nov 8, 2023 101.08 101.08 100.46 100.82 99.41 24,700
Nov 7, 2023 101.08 101.10 100.89 100.89 99.48 12,800
Nov 6, 2023 101.66 101.66 100.87 101.14 99.73 10,300
Nov 3, 2023 101.38 101.77 101.38 101.47 100.06 2,000
Nov 2, 2023 99.47 100.54 99.47 100.38 98.98 7,600
Nov 1, 2023 98.05 98.58 97.75 98.38 97.01 9,300
Oct 31, 2023 97.18 97.79 97.18 97.75 96.39 16,600
Oct 30, 2023 96.81 97.17 96.35 97.14 95.79 13,600
Oct 27, 2023 97.14 97.14 95.90 96.00 94.66 4,100
Oct 26, 2023 97.39 97.70 96.99 97.02 95.67 4,300
Oct 25, 2023 98.23 98.23 97.37 97.38 96.02 13,600
Oct 24, 2023 98.52 98.91 98.17 98.63 97.26 10,800
Oct 23, 2023 98.02 98.50 97.57 97.82 96.46 6,200
Oct 20, 2023 98.80 99.03 98.36 98.36 96.99 4,300
Oct 19, 2023 100.87 100.87 99.38 99.49 98.10 4,500
Oct 18, 2023 101.51 101.51 100.26 100.39 98.99 10,000
Oct 17, 2023 101.30 102.05 101.29 101.73 100.31 70,000
Oct 16, 2023 100.96 101.72 100.96 101.64 100.22 10,200
Oct 13, 2023 101.33 101.33 100.33 100.44 99.04 3,100
Oct 12, 2023 101.31 101.31 100.01 100.54 99.14 12,900
Oct 11, 2023 101.39 101.64 100.83 101.44 100.03 5,000
Oct 10, 2023 100.54 101.48 100.54 101.04 99.63 5,700
Oct 9, 2023 99.76 100.32 99.50 100.28 98.88 3,900
Oct 6, 2023 97.89 99.89 97.89 99.53 98.14 6,200
Oct 5, 2023 98.62 98.76 98.10 98.57 97.20 6,600
Oct 4, 2023 98.60 99.02 97.94 99.01 97.63 10,400
Oct 3, 2023 98.98 99.20 98.15 98.42 97.05 31,600
Oct 2, 2023 100.03 100.03 98.90 99.38 97.99 6,800
Sep 29, 2023 101.48 101.48 100.09 100.32 98.92 5,200
Sep 28, 2023 100.52 100.94 100.52 100.71 99.31 4,800
Sep 27, 2023 100.67 100.67 99.73 100.26 98.86 5,600
Sep 26, 2023 101.20 101.20 100.28 100.35 98.95 4,400
Sep 25, 2023 101.17 101.75 101.14 101.75 100.33 7,400
Sep 22, 2023 102.10 102.17 101.43 101.49 100.08 4,400
Sep 21, 2023 0.56 Dividend
Sep 21, 2023 103.17 103.17 101.87 101.87 100.45 6,200
Sep 20, 2023 105.21 105.25 104.15 104.15 102.15 4,200
Sep 19, 2023 105.05 105.05 104.41 104.69 102.68 5,400
Sep 18, 2023 105.24 105.29 105.04 105.04 103.02 2,200
Sep 15, 2023 106.32 106.32 105.14 105.14 103.12 3,900
Sep 14, 2023 105.82 106.32 105.67 106.16 104.12 5,300
Sep 13, 2023 105.19 105.19 104.79 105.13 103.11 6,500
Sep 12, 2023 105.22 105.43 105.07 105.13 103.11 5,600
Sep 11, 2023 105.29 105.37 104.91 105.18 103.16 7,300
Sep 8, 2023 104.70 105.02 104.56 104.64 102.63 3,500
Sep 7, 2023 104.19 104.63 104.19 104.58 102.57 5,600
Sep 6, 2023 104.71 104.71 104.14 104.42 102.41 4,400
Sep 5, 2023 105.48 105.48 104.87 104.87 102.86 6,500
Sep 1, 2023 105.84 105.84 105.38 105.58 103.55 3,100
Aug 31, 2023 105.77 105.82 105.41 105.41 103.38 3,300
Aug 30, 2023 105.57 105.74 105.51 105.73 103.70 4,900
Aug 29, 2023 104.06 105.37 104.06 105.37 103.35 4,500
Aug 28, 2023 104.23 104.39 103.97 104.17 102.17 6,200
Aug 25, 2023 103.41 103.72 103.13 103.57 101.58 12,500
Aug 24, 2023 104.06 104.06 102.88 102.88 100.90 6,500
Aug 23, 2023 103.58 104.06 103.58 103.89 101.89 3,400
Aug 22, 2023 104.13 104.13 103.10 103.18 101.20 12,200
Aug 21, 2023 103.58 103.58 102.82 103.38 101.39 6,400
Aug 18, 2023 102.71 103.45 102.71 103.23 101.25 5,600
Aug 17, 2023 104.18 104.36 103.26 103.26 101.28 4,300
Aug 16, 2023 104.27 104.80 103.82 103.82 101.83 6,300
Aug 15, 2023 105.39 105.39 104.40 104.56 102.55 3,000
Aug 14, 2023 105.45 105.79 105.45 105.79 103.76 2,200
Aug 11, 2023 105.45 105.83 105.35 105.70 103.67 4,500
Aug 10, 2023 106.31 106.59 105.57 105.57 103.54 3,000
Aug 9, 2023 106.07 106.12 105.65 105.70 103.67 3,500
Aug 8, 2023 105.33 105.94 105.14 105.94 103.90 8,100
Aug 7, 2023 105.73 106.31 105.73 106.30 104.26 7,400
Aug 4, 2023 106.13 106.69 105.33 105.33 103.31 5,400
Aug 3, 2023 106.06 106.14 105.57 105.92 103.88 4,700
Aug 2, 2023 106.75 106.78 106.27 106.31 104.27 16,700
Aug 1, 2023 107.42 107.63 107.15 107.31 105.25 4,800
Jul 31, 2023 107.55 107.80 107.50 107.63 105.56 3,300
Jul 28, 2023 107.38 107.59 107.33 107.41 105.35 5,700
Jul 27, 2023 108.36 108.36 106.60 106.65 104.60 7,900
Jul 26, 2023 107.46 107.85 107.23 107.48 105.41 6,200
Jul 25, 2023 107.12 107.73 107.12 107.34 105.28 81,900
Jul 24, 2023 107.39 107.45 106.94 107.22 105.16 6,000
Jul 21, 2023 107.07 107.07 106.73 106.81 104.76 10,200
Jul 20, 2023 106.50 106.81 106.39 106.60 104.55 9,400
Jul 19, 2023 106.61 106.77 106.42 106.60 104.55 31,900
Jul 18, 2023 105.94 106.33 105.94 106.23 104.19 3,400
Jul 17, 2023 105.80 105.95 105.74 105.87 103.84 12,600
Jul 14, 2023 106.07 106.07 105.66 105.74 103.71 3,600
Jul 13, 2023 105.85 106.31 105.78 106.16 104.12 6,100
Jul 12, 2023 105.82 105.82 105.37 105.55 103.52 27,700
Jul 11, 2023 104.08 104.77 104.00 104.77 102.76 10,000
Jul 10, 2023 103.46 103.64 103.46 103.64 101.65 2,200
Jul 7, 2023 103.48 103.88 103.47 103.47 101.48 4,900
Jul 6, 2023 103.01 103.55 103.01 103.53 101.54 23,500
Jul 5, 2023 104.32 104.61 104.23 104.59 102.58 18,100
Jul 3, 2023 104.24 104.78 104.24 104.70 102.69 2,400
Jun 30, 2023 103.82 104.45 103.82 104.36 102.35 13,200
Jun 29, 2023 102.84 103.24 102.84 103.24 101.26 14,500

Related Tickers