ALPS Equal Sector Weight ETF

EQL
🏛️ usa →
45.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 45.71 45.84 45.52 45.83 0.0M
2025-09-25 45.64 45.64 45.28 45.40 1.0M
2025-09-24 45.97 46.06 45.86 45.89 0.0M
2025-09-23 46.02 46.15 45.91 45.98 0.0M
2025-09-22 45.84 45.98 45.73 45.96 0.0M
2025-09-19 46.00 46.00 45.72 45.88 0.0M
2025-09-18 45.93 45.98 45.76 45.87 0.0M
2025-09-17 45.72 46.04 45.51 45.77 0.0M
2025-09-16 45.85 45.85 45.67 45.71 0.1M
2025-09-15 45.93 45.93 45.72 45.78 0.0M
2025-09-12 45.88 45.88 45.74 45.75 0.0M
2025-09-11 45.45 45.87 45.34 45.87 0.0M
2025-09-10 45.28 45.42 45.23 45.33 0.0M
2025-09-09 45.14 45.28 45.13 45.25 0.0M
2025-09-08 45.33 45.33 45.03 45.20 0.0M
2025-09-05 45.37 45.48 45.07 45.23 0.0M
2025-09-04 45.03 45.30 45.00 45.30 0.0M
2025-09-03 45.08 45.08 44.83 44.99 0.0M
2025-09-02 44.92 45.07 44.82 45.05 0.0M
2025-08-29 45.31 45.43 45.22 45.30 0.0M
2025-08-28 45.44 45.44 45.21 45.39 0.0M
2025-08-27 45.15 45.41 45.15 45.39 0.0M
2025-08-26 45.24 45.26 45.04 45.26 0.0M
2025-08-25 45.38 45.38 45.17 45.17 0.0M
2025-08-22 45.02 45.51 45.02 45.41 0.0M
2025-08-21 44.81 44.88 44.70 44.78 0.0M
2025-08-20 44.96 44.98 44.73 44.89 0.0M
2025-08-19 44.75 44.99 44.74 44.84 0.0M
2025-08-18 44.87 44.87 44.75 44.77 0.0M
2025-08-15 44.99 44.99 44.82 44.86 0.0M
2025-08-14 44.80 44.88 44.69 44.88 0.0M
2025-08-13 44.84 45.02 44.71 45.01 0.0M
2025-08-12 44.44 44.66 44.36 44.66 0.0M
2025-08-11 44.34 44.45 44.20 44.20 0.0M
2025-08-08 44.38 44.44 44.27 44.32 0.0M
2025-08-07 44.47 44.47 44.08 44.15 0.0M
2025-08-06 44.36 44.36 44.18 44.22 0.0M
2025-08-05 44.27 44.35 44.09 44.19 0.0M
2025-08-04 44.05 44.29 44.05 44.28 0.0M
2025-08-01 43.98 44.00 43.58 43.81 0.0M
2025-07-31 44.64 44.67 44.16 44.25 0.0M
2025-07-30 44.94 44.94 44.36 44.55 0.0M
2025-07-29 44.91 44.91 44.71 44.78 0.0M
2025-07-28 44.95 44.96 44.74 44.79 0.0M
2025-07-25 44.98 45.01 44.80 45.01 0.0M
2025-07-24 44.86 44.98 44.83 44.83 0.0M
2025-07-23 44.83 44.96 44.80 44.96 0.0M
2025-07-22 44.44 44.68 44.39 44.68 0.0M
2025-07-21 44.41 44.53 44.30 44.30 0.0M
2025-07-18 44.37 44.39 44.20 44.29 0.0M
2025-07-17 44.07 44.27 44.07 44.25 0.0M
2025-07-16 44.12 44.12 43.67 44.06 0.0M
2025-07-15 44.53 44.53 43.94 43.94 0.0M
2025-07-14 44.37 44.42 44.23 44.42 0.0M
2025-07-11 44.26 44.39 44.18 44.32 0.0M
2025-07-10 44.23 44.57 44.23 44.49 0.0M
2025-07-09 44.34 44.34 44.11 44.29 0.0M
2025-07-08 44.03 44.19 44.03 44.16 0.0M
2025-07-07 44.27 44.30 43.94 44.11 0.0M
2025-07-03 44.29 44.51 44.29 44.43 0.0M
2025-07-02 44.14 44.24 44.02 44.23 0.0M
2025-07-01 43.69 44.15 43.69 44.10 0.0M
2025-06-30 43.77 43.86 43.66 43.85 0.0M
2025-06-27 43.61 43.81 43.45 43.68 0.0M
2025-06-26 43.24 43.49 43.24 43.49 0.0M
2025-06-25 43.48 43.48 43.18 43.22 0.0M
2025-06-24 43.60 43.77 43.50 43.70 0.0M
2025-06-23 43.04 43.41 42.95 43.41 0.0M
2025-06-20 43.29 43.29 42.98 43.05 0.0M
2025-06-18 43.16 43.24 43.00 43.01 0.0M
2025-06-17 43.22 43.33 43.02 43.06 0.0M
2025-06-16 43.37 43.47 43.30 43.38 0.0M
2025-06-13 43.25 43.39 43.04 43.12 0.0M
2025-06-12 43.29 43.47 43.29 43.47 0.0M
2025-06-11 43.58 43.58 43.23 43.36 0.0M
2025-06-10 43.28 43.43 43.25 43.41 0.0M
2025-06-09 43.15 43.29 43.05 43.16 0.0M
2025-06-06 43.14 43.21 43.00 43.14 0.0M
2025-06-05 43.10 43.10 42.67 42.75 0.0M
2025-06-04 43.15 43.15 42.97 42.97 0.0M
2025-06-03 42.88 43.12 42.80 43.08 0.1M
2025-06-02 42.65 42.89 42.37 42.89 0.0M
2025-05-30 42.52 42.84 42.42 42.74 0.0M
2025-05-29 42.77 42.77 42.38 42.61 0.1M
2025-05-28 42.95 42.95 42.50 42.55 0.0M
2025-05-27 42.58 42.88 42.48 42.83 0.0M
2025-05-23 41.90 42.28 41.90 42.15 0.0M
2025-05-22 42.30 42.46 42.07 42.23 0.0M
2025-05-21 42.88 42.90 42.34 42.35 0.0M
2025-05-20 43.17 43.23 42.99 43.11 0.1M
2025-05-19 42.88 43.25 42.88 43.22 0.0M
2025-05-16 42.89 43.25 42.83 43.25 0.0M
2025-05-15 42.32 42.86 42.32 42.86 0.1M
2025-05-14 42.59 42.59 42.24 42.45 0.0M
2025-05-13 42.62 42.74 42.47 42.57 0.7M
2025-05-12 42.66 42.66 42.25 42.53 0.0M
2025-05-09 41.79 41.79 41.54 41.61 0.0M
2025-05-08 41.67 42.00 41.47 41.58 0.0M
2025-05-07 41.52 41.57 41.30 41.39 0.1M
2025-05-06 41.37 41.52 41.22 41.30 0.0M
2025-05-05 41.46 41.73 41.46 41.53 0.1M
2025-05-02 41.67 41.81 41.47 41.73 0.0M
2025-05-01 41.25 41.49 41.11 41.13 0.0M
2025-04-30 40.73 41.24 40.22 41.05 0.0M
2025-04-29 40.84 41.19 40.79 41.12 0.0M
2025-04-28 40.92 40.96 40.54 40.87 0.0M
2025-04-25 40.64 40.78 40.41 40.78 0.0M
2025-04-24 40.26 40.71 40.03 40.67 0.0M
2025-04-23 40.48 40.75 39.99 40.13 0.1M
2025-04-22 39.24 39.90 39.24 39.77 0.1M
2025-04-21 39.48 39.48 38.46 38.86 0.0M
2025-04-17 39.72 40.07 39.56 39.73 0.1M
2025-04-16 39.94 40.03 39.16 39.41 0.0M
2025-04-15 40.23 40.34 39.93 39.94 0.1M
2025-04-14 40.05 40.23 39.66 40.01 0.1M
2025-04-11 39.07 39.70 38.61 39.55 0.1M
2025-04-10 39.71 39.71 38.15 39.01 0.0M
2025-04-09 37.21 40.22 36.83 40.00 0.2M
2025-04-08 39.32 39.32 36.96 37.36 0.1M
2025-04-07 37.43 39.29 36.66 37.92 0.1M
2025-04-04 39.76 39.89 38.28 38.30 0.7M
2025-04-03 41.26 41.42 40.64 40.67 0.0M
2025-04-02 42.08 42.44 41.77 42.41 0.0M
2025-04-01 41.81 42.19 41.63 42.08 0.0M
2025-03-31 124.28 126.21 124.01 125.97 0.0M
2025-03-28 126.88 126.88 124.85 124.99 0.0M
2025-03-27 126.96 127.44 126.28 126.67 0.0M
2025-03-26 127.15 127.61 126.57 126.88 0.0M
2025-03-25 127.98 127.98 127.25 127.71 0.0M
2025-03-24 127.13 127.95 127.13 127.82 0.0M
2025-03-21 125.43 126.09 125.00 126.09 0.0M
2025-03-20 126.40 127.03 126.01 126.40 0.0M
2025-03-19 125.60 127.05 125.60 126.63 0.0M
2025-03-18 126.25 126.25 125.23 125.59 0.0M
2025-03-17 124.90 126.92 124.90 126.48 0.0M
2025-03-14 123.59 125.18 123.59 125.09 0.0M
2025-03-13 124.24 124.32 122.61 122.98 0.0M
2025-03-12 125.10 125.10 123.41 124.11 0.0M
2025-03-11 125.47 125.51 123.68 124.63 0.0M
2025-03-10 126.25 126.96 124.78 125.55 0.0M
2025-03-07 125.76 127.75 125.76 127.68 0.0M
2025-03-06 127.04 127.64 126.23 126.65 0.0M
2025-03-05 126.98 128.46 126.76 128.45 0.0M
2025-03-04 128.63 128.88 127.03 127.48 0.0M
2025-03-03 131.02 131.16 128.39 129.21 0.0M
2025-02-28 129.37 130.65 128.45 130.65 0.1M
2025-02-27 129.83 130.25 128.70 128.89 0.0M
2025-02-26 130.18 130.67 129.36 129.77 0.0M
2025-02-25 130.10 130.57 129.33 130.23 0.0M
2025-02-24 130.52 130.75 130.01 130.13 0.4M
2025-02-21 132.05 132.05 130.00 130.37 0.0M
2025-02-20 132.15 132.15 131.12 132.02 0.0M
2025-02-19 131.56 132.21 131.56 131.98 0.0M
2025-02-18 131.95 131.95 131.13 131.78 0.0M
2025-02-14 131.56 131.71 131.05 131.05 0.0M
2025-02-13 130.69 131.42 130.30 131.24 0.0M
2025-02-12 129.60 130.51 129.50 130.17 0.0M
2025-02-11 129.76 130.91 129.76 130.62 0.0M
2025-02-10 130.54 130.59 129.98 130.31 0.0M
2025-02-07 130.71 130.91 129.72 129.72 0.0M
2025-02-06 131.07 131.07 130.01 130.30 0.0M
2025-02-05 130.03 130.52 129.65 130.43 0.0M
2025-02-04 129.17 129.99 129.17 129.85 0.0M
2025-02-03 127.97 129.88 127.82 129.37 0.0M
2025-01-31 130.96 130.96 129.60 129.66 0.0M
2025-01-30 130.44 130.85 130.14 130.41 0.0M
2025-01-29 129.92 129.99 129.13 129.28 0.0M
2025-01-28 130.48 130.48 129.48 129.56 0.0M
2025-01-27 129.47 130.11 129.30 130.05 0.0M
2025-01-24 130.49 130.76 130.19 130.23 0.0M
2025-01-23 129.55 130.25 129.48 130.04 0.1M
2025-01-22 130.68 130.68 129.56 129.56 0.0M
2025-01-21 129.78 130.20 129.78 130.14 0.0M
2025-01-17 128.77 129.28 128.74 128.86 0.0M
2025-01-16 127.31 128.18 127.21 128.06 0.0M
2025-01-15 127.77 127.77 126.72 127.23 0.0M
2025-01-14 125.95 125.95 124.96 125.64 0.0M
2025-01-13 123.58 126.58 123.58 124.99 0.0M
2025-01-10 125.53 125.53 124.00 124.15 0.0M
2025-01-08 125.36 125.60 124.83 125.60 0.0M
2025-01-07 126.62 126.62 125.28 125.36 0.0M
2025-01-06 127.06 127.06 125.86 125.86 0.0M
2025-01-03 125.72 126.28 125.39 126.07 0.0M
2025-01-02 126.17 126.17 124.41 125.01 0.0M