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 (%)
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.