Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Workplace Equality Portfolio ETF (NY: EQLT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2019 37.00 37.00 0 +0.00(+0.00%)
Apr 25, 2019 37.08 37.08 37.06 37.06 520 +0.04(+0.09%)
Apr 24, 2019 36.96 37.13 36.96 37.02 2,248 -0.04(-0.09%)
Apr 23, 2019 37.06 37.06 37.02 37.06 4,320 +0.00(+0.01%)
Apr 22, 2019 37.05 37.12 37.00 37.06 16,884 -0.05(-0.14%)
Apr 18, 2019 37.11 37.15 37.07 37.11 48,900 +0.03(+0.08%)
Apr 17, 2019 37.20 37.20 37.08 37.08 34,125 -0.14(-0.39%)
Apr 16, 2019 37.22 37.29 37.22 37.22 635 +0.10(+0.27%)
Apr 15, 2019 37.12 37.12 37.12 37.12 118 -0.13(-0.34%)
Apr 12, 2019 37.23 37.25 37.12 37.25 6,500 +0.23(+0.62%)
Apr 11, 2019 37.07 37.07 36.97 37.02 38,436 +0.03(+0.08%)
Apr 10, 2019 36.81 36.99 36.81 36.99 34,175 +0.33(+0.91%)
Apr 09, 2019 36.76 36.76 36.66 36.66 709 -0.31(-0.85%)
Apr 08, 2019 36.97 37.00 36.93 36.97 10,796 -0.00(-0.00%)
Apr 05, 2019 36.93 36.97 36.93 36.97 1,000 +0.14(+0.37%)
Apr 04, 2019 36.84 36.84 36.84 36.84 108 +0.08(+0.23%)
Apr 03, 2019 36.53 36.83 36.53 36.75 43,834 +0.13(+0.36%)
Apr 02, 2019 36.62 36.62 36.62 36.62 54 -0.07(-0.18%)
Apr 01, 2019 36.19 36.69 36.19 36.69 975 +0.52(+1.44%)
Mar 29, 2019 36.10 36.22 36.10 36.17 1,200 +0.16(+0.44%)
Mar 28, 2019 36.00 36.01 35.92 36.01 44,245 +0.17(+0.47%)
Mar 27, 2019 35.84 35.95 35.80 35.84 10,279 -0.19(-0.52%)
Mar 26, 2019 36.09 36.15 35.86 36.02 6,569 +0.26(+0.72%)
Mar 25, 2019 35.87 35.87 35.65 35.77 1,747 -0.08(-0.21%)
Mar 22, 2019 35.91 36.04 35.84 35.84 2,300 -0.71(-1.95%)
Mar 21, 2019 36.55 36.55 36.55 36.55 181 +0.30(+0.84%)
Mar 20, 2019 36.35 36.43 36.25 36.25 9,444 -0.33(-0.91%)
Mar 19, 2019 36.70 36.88 36.55 36.58 4,740 -0.11(-0.31%)
Mar 18, 2019 36.63 36.70 36.62 36.70 1,173 +0.17(+0.47%)
Mar 15, 2019 36.47 36.55 36.47 36.52 400 +0.10(+0.27%)
Mar 14, 2019 36.42 36.43 36.40 36.43 1,882 -0.07(-0.18%)
Mar 13, 2019 36.47 36.58 36.45 36.49 13,771 +0.29(+0.80%)
Mar 12, 2019 36.18 36.24 36.18 36.20 4,813 +0.04(+0.12%)
Mar 11, 2019 35.64 36.16 35.64 36.16 7,266 +0.42(+1.18%)
Mar 08, 2019 35.63 35.74 35.63 35.74 600 -0.08(-0.22%)
Mar 07, 2019 36.01 36.01 35.72 35.82 3,760 -0.36(-0.99%)
Mar 06, 2019 36.18 36.18 36.18 36.18 171 -0.29(-0.78%)
Mar 05, 2019 36.34 36.47 36.34 36.47 674 +0.02(+0.05%)
Mar 04, 2019 36.85 36.85 36.38 36.45 1,267 -0.30(-0.83%)
Mar 01, 2019 36.65 36.75 36.60 36.75 700 +0.21(+0.58%)
Feb 28, 2019 36.60 36.60 36.54 36.54 478 -0.09(-0.25%)
Feb 27, 2019 36.50 36.65 36.50 36.63 717 +0.02(+0.04%)
Feb 26, 2019 36.66 36.72 36.61 36.61 528 -0.05(-0.15%)
Feb 25, 2019 36.92 36.92 36.67 36.67 562 -0.04(-0.11%)
Feb 22, 2019 36.66 36.71 36.66 36.71 200 +0.18(+0.48%)
Feb 21, 2019 36.53 36.53 36.53 36.53 175 -0.11(-0.29%)
Feb 20, 2019 36.60 36.64 36.56 36.64 618 +0.04(+0.11%)
Feb 19, 2019 36.44 36.65 36.34 36.60 1,338 +0.15(+0.41%)
Feb 15, 2019 36.48 36.48 36.45 36.45 300 +0.36(+0.99%)
Feb 14, 2019 36.06 36.14 36.06 36.09 2,496 -0.13(-0.35%)
Feb 13, 2019 36.22 36.22 36.22 36.22 248 +0.13(+0.36%)
Feb 12, 2019 36.10 36.12 36.09 36.09 616 +0.46(+1.30%)
Feb 11, 2019 35.61 35.63 35.61 35.63 382 +0.15(+0.41%)
Feb 08, 2019 35.67 35.67 35.48 35.48 500 +0.00(+0.01%)
Feb 07, 2019 35.33 35.48 35.33 35.48 1,030 -0.32(-0.88%)
Feb 06, 2019 35.73 35.84 35.73 35.79 1,145 -0.04(-0.11%)
Feb 05, 2019 35.77 35.83 35.77 35.83 401 +0.16(+0.45%)
Feb 04, 2019 35.81 35.81 35.44 35.67 1,024 +0.21(+0.60%)
Feb 01, 2019 35.47 35.47 35.46 35.46 200 +0.04(+0.11%)
Jan 31, 2019 35.10 35.42 35.10 35.42 330 +0.29(+0.84%)
Jan 30, 2019 34.77 35.28 34.77 35.13 1,044 +0.32(+0.92%)
Jan 29, 2019 34.75 34.85 34.75 34.81 452 +0.02(+0.04%)
Jan 28, 2019 34.72 34.82 34.72 34.79 851 -0.18(-0.50%)
Jan 25, 2019 34.97 34.97 34.94 34.97 600 +0.34(+0.98%)
Jan 24, 2019 34.49 34.63 34.49 34.63 1,110 +0.15(+0.42%)
Jan 23, 2019 34.49 34.49 34.48 34.48 490 +0.11(+0.31%)
Jan 22, 2019 34.57 34.65 34.38 34.38 3,350 -0.55(-1.58%)
Jan 18, 2019 34.98 34.99 34.93 34.93 700 +0.46(+1.33%)
Jan 17, 2019 34.32 34.49 34.32 34.47 515 +0.23(+0.68%)
Jan 16, 2019 34.21 34.26 34.21 34.24 597 +0.15(+0.45%)
Jan 15, 2019 33.97 34.09 33.92 34.09 1,154 +0.26(+0.78%)
Jan 14, 2019 33.74 33.90 33.74 33.82 924 -0.15(-0.45%)
Jan 11, 2019 33.95 33.99 33.95 33.98 1,000 +0.06(+0.19%)
Jan 10, 2019 33.54 33.92 33.54 33.91 1,102 +0.14(+0.43%)
Jan 09, 2019 33.64 33.77 33.64 33.77 288 +0.18(+0.53%)
Jan 08, 2019 33.51 33.60 33.51 33.59 816 +0.29(+0.87%)
Jan 07, 2019 32.70 33.35 32.70 33.30 1,097 +0.35(+1.06%)
Jan 04, 2019 32.49 32.95 32.49 32.95 700 +1.05(+3.30%)
Jan 03, 2019 31.91 32.10 31.90 31.90 483 -0.59(-1.83%)
Jan 02, 2019 32.17 32.51 32.17 32.49 999 +0.12(+0.37%)
Dec 31, 2018 32.32 32.40 32.15 32.37 5,200 +0.23(+0.71%)
Dec 28, 2018 32.38 32.38 32.14 32.14 900 +0.11(+0.33%)
Dec 27, 2018 31.40 32.04 31.40 32.04 577 +0.12(+0.37%)
Dec 26, 2018 30.76 31.92 30.58 31.92 2,026 +1.28(+4.17%)
Dec 24, 2018 30.79 30.95 30.64 30.64 3,500 -0.67(-2.14%)
Dec 21, 2018 31.96 31.96 31.31 31.31 400 -0.58(-1.83%)
Dec 20, 2018 32.39 32.39 31.61 31.89 24,931 -0.63(-1.95%)
Dec 19, 2018 33.21 33.21 32.42 32.53 955 -0.46(-1.40%)
Dec 18, 2018 33.10 33.31 32.88 32.99 2,290 -0.01(-0.02%)
Dec 17, 2018 33.40 33.60 32.88 33.00 609 -0.86(-2.53%)
Dec 14, 2018 33.87 33.87 33.86 33.86 101 -0.49(-1.42%)
Dec 13, 2018 34.35 34.35 34.34 34.34 270 -0.11(-0.33%)
Dec 12, 2018 34.62 34.62 34.46 34.46 356 +0.30(+0.89%)
Dec 11, 2018 34.70 34.70 34.15 34.15 1,628 -0.12(-0.35%)
Dec 10, 2018 34.63 34.63 33.96 34.27 4,733 -0.28(-0.81%)
Dec 07, 2018 35.11 36.22 34.27 34.55 5,485 -0.57(-1.63%)
Dec 06, 2018 34.40 35.13 34.40 35.13 861 -0.31(-0.86%)
Dec 04, 2018 36.05 36.09 35.43 35.43 2,234 -0.88(-2.44%)
Dec 03, 2018 36.27 36.32 36.22 36.32 586 +0.30(+0.84%)
Nov 30, 2018 35.64 36.01 35.64 36.01 3,148 +0.00(+0.00%)
Nov 29, 2018 35.70 36.01 35.70 36.01 3,495 +0.05(+0.14%)
Nov 28, 2018 35.43 35.96 35.35 35.96 2,698 +0.77(+2.18%)
Nov 27, 2018 35.19 35.19 35.19 35.19 612 -0.13(-0.35%)
Nov 26, 2018 35.23 35.37 35.02 35.32 3,100 +0.41(+1.18%)
Nov 23, 2018 34.98 35.02 34.91 34.91 711 -0.03(-0.08%)
Nov 21, 2018 34.94 34.94 34.94 0 +0.39(+1.14%)
Nov 20, 2018 34.50 34.61 34.50 34.55 1,199 -0.79(-2.23%)
Nov 19, 2018 35.35 35.35 35.21 35.33 694 -0.41(-1.16%)
Nov 16, 2018 35.68 35.75 35.43 35.75 11,884 +0.43(+1.23%)
Nov 15, 2018 35.14 35.31 35.14 35.31 610 -0.11(-0.30%)
Nov 14, 2018 35.65 35.65 35.42 35.42 457 -0.30(-0.84%)
Nov 13, 2018 35.90 35.90 35.69 35.72 1,689 -0.19(-0.52%)
Nov 12, 2018 35.93 35.93 35.84 35.90 755 -0.23(-0.63%)
Nov 09, 2018 36.18 36.18 35.97 36.13 1,320 -0.28(-0.78%)
Nov 08, 2018 37.69 37.69 36.41 36.41 574 +0.08(+0.23%)
Nov 07, 2018 36.34 36.34 36.33 36.33 842 +0.55(+1.55%)
Nov 06, 2018 35.92 35.92 35.78 35.78 756 -0.02(-0.07%)
Nov 05, 2018 35.74 35.93 35.69 35.80 2,951 +0.28(+0.79%)
Nov 02, 2018 36.02 36.02 35.52 35.52 711 -0.06(-0.17%)
Nov 01, 2018 35.53 35.61 35.51 35.58 1,211 +0.19(+0.53%)
Oct 31, 2018 35.12 35.39 35.12 35.39 1,595 +0.58(+1.67%)
Oct 30, 2018 35.47 35.47 34.42 34.81 1,735 +0.80(+2.35%)
Oct 29, 2018 34.65 34.75 34.01 34.01 1,049 -0.08(-0.23%)
Oct 26, 2018 33.95 34.09 33.90 34.09 711 -0.73(-2.09%)
Oct 25, 2018 34.25 34.82 34.25 34.82 557 -0.03(-0.08%)
Oct 24, 2018 34.85 34.85 34.85 34.85 283 -0.44(-1.26%)
Oct 23, 2018 34.75 35.29 34.75 35.29 1,724 -0.23(-0.66%)
Oct 22, 2018 35.46 35.58 35.44 35.53 1,043 -0.21(-0.59%)
Oct 19, 2018 35.74 35.74 35.74 35.74 101 -0.23(-0.63%)
Oct 18, 2018 36.29 36.29 35.80 35.96 7,377 -0.29(-0.79%)
Oct 17, 2018 36.25 36.25 36.25 36.25 373 +0.18(+0.49%)
Oct 16, 2018 35.98 36.09 35.98 36.07 587 +0.46(+1.30%)
Oct 15, 2018 36.75 36.75 35.60 35.61 568 +0.15(+0.42%)
Oct 12, 2018 35.44 35.55 35.32 35.46 2,234 +0.01(+0.02%)
Oct 11, 2018 35.69 35.69 35.45 35.45 1,677 -0.52(-1.43%)
Oct 10, 2018 36.25 36.25 35.97 35.97 1,335 -1.02(-2.75%)
Oct 09, 2018 36.90 37.01 36.77 36.99 2,709 +0.07(+0.19%)
Oct 08, 2018 36.76 36.92 36.76 36.92 465 -0.21(-0.56%)
Oct 05, 2018 37.31 37.31 36.98 37.12 1,015 -0.31(-0.82%)
Oct 04, 2018 37.22 37.43 37.22 37.43 832 -0.16(-0.42%)
Oct 03, 2018 37.54 37.59 37.54 37.59 1,336 +0.11(+0.31%)
Oct 02, 2018 37.53 37.53 37.34 37.47 2,357 -0.13(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.