Quantcast

Historical Stock Prices

(ETF)
EQLT 
$36.3199
*  
0.1621
0.44%
Get EQLT Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading EQLT now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 36.46 36.46 36.27 36.3199 856
04/19/2018 36.506 36.506 36.482 36.482 1,383
04/18/2018 36.9 36.9 36.8394 36.8394 1,760
04/17/2018 36.6628 36.6628 36.6628 36.6628 564
04/16/2018 36.3599 36.4033 36.3599 36.4033 1,112
04/13/2018 36.2201 36.24 35.9301 35.9301 2,003
04/12/2018 36.24 36.36 36.24 36.36 1,120
04/11/2018 36.135 36.135 35.9768 35.9768 1,264
04/10/2018 36.1702 36.2399 36.1702 36.2399 518
04/09/2018 35.6902 35.82 35.6599 35.7899 752
04/06/2018 36.1699 36.1699 36.1699 36.1699 00
04/05/2018 36.3 36.3 36.13 36.1699 1,403
04/04/2018 35.47 35.47 35.47 35.47 600
04/03/2018 35.28 35.42 35.26 35.27 1,192
04/02/2018 35.5601 35.5601 34.8862 34.89 1,016
03/29/2018 35.6917 35.704 35.6917 35.694 921
03/28/2018 35.43 35.6 35.3338 35.4035 3,520
03/27/2018 35.8326 35.8326 35.4299 35.4299 1,986
03/26/2018 35.4171 35.9 35.4068 35.9 1,192
03/23/2018 35.8807 35.8807 35.17 35.17 2,006
03/22/2018 36.68 36.68 35.85 35.85 744
03/21/2018 36.72 36.79 36.72 36.72 1,638
03/20/2018 36.8747 36.8747 36.7567 36.7567 1,080
03/19/2018 37.0375 37.0375 36.5897 36.7 1,419
03/16/2018 37.2699 37.2699 37.2699 37.2699 464
03/15/2018 36.9764 36.9764 36.9764 36.9764 850
03/14/2018 37.3 37.4335 37.29 37.318 2,312
03/13/2018 37.484 37.484 37.3098 37.3268 1,076
03/12/2018 37.4601 37.66 37.4601 37.54 503
03/09/2018 37.38 37.53 37.291 37.53 921
03/08/2018 36.88 36.989 36.88 36.989 765
03/07/2018 36.95 36.95 36.9 36.9 1,113
03/06/2018 36.9599 36.9599 36.9599 36.9599 00
03/05/2018 36.48 36.9599 36.38 36.9599 1,574
03/02/2018 35.8001 36.522 35.8001 36.522 1,615
03/01/2018 36.73 36.73 36.1999 36.28 1,479
02/28/2018 37 37 36.9199 36.9199 450
02/27/2018 37.5452 37.5452 36.9601 37.122 1,780
02/26/2018 37.276 37.48 37.276 37.4239 3,021
02/23/2018 36.899 37.0777 36.8901 37.0748 885
02/22/2018 36.88 36.96 36.6244 36.6244 3,996
02/21/2018 37.0254 37.065 36.9234 36.9234 1,022
02/20/2018 36.9199 36.9199 36.6701 36.7753 1,060
02/16/2018 37.27 37.27 36.8973 37.0799 971
02/15/2018 36.74 36.92 36.74 36.9134 1,596
02/14/2018 35.72 36.61 35.72 36.61 1,871
02/13/2018 35.78 35.8 35.7598 35.7598 796
02/12/2018 35.78 36.16 35.74 36.0299 4,249
02/09/2018 34.99 35.8 34.685 35.8 2,859
02/08/2018 35.97 35.97 35.4534 35.4534 1,175
02/07/2018 37.08 37.08 36.3136 36.43 1,231
02/06/2018 35.25 36.3515 35.25 36.3515 2,878
02/05/2018 37.0463 37.16 36.084 36.28 2,626
02/02/2018 37.7801 37.7801 37.3134 37.3134 3,273
02/01/2018 38.9675 39.15 37.6001 38.0699 12,799
01/31/2018 37.65 38.11 37.64 38.0243 1,275
01/30/2018 38 38.1 38 38.09 1,341
01/29/2018 38.35 38.58 38.35 38.4762 2,095
01/26/2018 38.39 38.6 38.39 38.6 1,979
01/25/2018 38.44 38.44 38.203 38.26 2,425
01/24/2018 38.44 38.56 38.44 38.56 960
01/23/2018 38.34 38.57 38.34 38.5267 4,633
01/22/2018 38.34 38.46 38.24 38.4411 3,386
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio