Skip to main content

IQ Engender Equality ETF (NY: EQUL )

21.08 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2023 21.08 21.08 21.08 21.08 14 -0.04(-0.21%)
Sep 26, 2023 21.12 21.12 21.12 21.12 0 -0.23(-1.09%)
Sep 25, 2023 21.28 21.35 21.35 21.35 4,667 -0.01(-0.05%)
Sep 22, 2023 21.36 21.36 21.36 21.36 100 -0.14(-0.66%)
Sep 21, 2023 21.57 21.57 21.51 21.51 2,055 -0.37(-1.67%)
Sep 20, 2023 21.87 21.87 21.87 21.87 0 -0.06(-0.28%)
Sep 19, 2023 21.93 21.93 21.93 21.93 12 +0.02(+0.11%)
Sep 18, 2023 21.93 21.93 21.91 21.91 880 -0.10(-0.45%)
Sep 15, 2023 22.03 22.03 22.01 22.01 325 -0.21(-0.94%)
Sep 14, 2023 22.18 22.22 22.13 22.22 1,468 +0.22(+1.01%)
Sep 13, 2023 22.00 22.00 22.00 22.00 74 -0.09(-0.40%)
Sep 12, 2023 22.10 22.10 22.09 22.09 1,513 -0.02(-0.09%)
Sep 11, 2023 22.11 22.11 22.11 22.11 47 +0.03(+0.14%)
Sep 08, 2023 22.08 22.08 22.08 22.08 100 -0.01(-0.05%)
Sep 07, 2023 22.16 22.16 22.09 22.09 551 -0.11(-0.51%)
Sep 06, 2023 22.20 22.20 22.20 22.20 5 -0.09(-0.42%)
Sep 05, 2023 22.36 22.36 22.29 22.29 302 -0.23(-1.00%)
Sep 01, 2023 22.65 22.65 22.52 22.52 603 +0.06(+0.25%)
Aug 31, 2023 22.58 22.58 22.46 22.46 176 -0.02(-0.09%)
Aug 30, 2023 22.48 22.48 22.48 22.48 0 +0.08(+0.37%)
Aug 29, 2023 22.21 22.41 22.21 22.40 1,590 +0.27(+1.23%)
Aug 28, 2023 22.13 22.13 22.13 22.13 91 +0.15(+0.68%)
Aug 25, 2023 21.98 21.98 21.98 21.98 100 +0.10(+0.44%)
Aug 24, 2023 21.88 21.88 21.88 21.88 15 -0.14(-0.64%)
Aug 23, 2023 21.97 22.02 21.97 22.02 110 +0.13(+0.61%)
Aug 22, 2023 21.89 21.89 21.89 21.89 1 -0.09(-0.43%)
Aug 21, 2023 21.98 21.98 21.98 21.98 21 -0.04(-0.20%)
Aug 18, 2023 22.03 22.03 22.03 22.03 100 -0.02(-0.09%)
Aug 17, 2023 22.46 22.46 22.05 22.05 273 -0.13(-0.60%)
Aug 16, 2023 22.18 22.18 22.18 22.18 1 -0.18(-0.80%)
Aug 15, 2023 22.36 22.36 22.36 22.36 72 -0.29(-1.27%)
Aug 14, 2023 22.65 22.65 22.65 22.65 45 +0.03(+0.11%)
Aug 11, 2023 22.57 22.62 22.57 22.62 241 +0.00(+0.01%)
Aug 10, 2023 22.94 22.94 22.62 22.62 164 -0.00(-0.02%)
Aug 09, 2023 22.74 22.74 22.62 22.62 1,359 -0.12(-0.51%)
Aug 08, 2023 22.74 22.74 22.74 22.74 0 -0.16(-0.69%)
Aug 07, 2023 22.90 22.90 22.90 22.90 1 +0.16(+0.71%)
Aug 04, 2023 22.74 22.74 22.74 22.74 100 -0.22(-0.98%)
Aug 03, 2023 23.06 23.06 22.96 22.96 240 -0.16(-0.68%)
Aug 02, 2023 23.12 23.12 23.12 23.12 1 -0.23(-1.00%)
Aug 01, 2023 23.35 23.35 23.35 23.35 0 -0.12(-0.52%)
Jul 31, 2023 23.47 23.47 23.47 23.47 0 +0.09(+0.39%)
Jul 28, 2023 23.38 23.38 23.38 23.38 100 +0.19(+0.83%)
Jul 27, 2023 23.19 23.19 23.19 23.19 0 -0.33(-1.40%)
Jul 26, 2023 23.52 23.52 23.52 23.52 15 +0.06(+0.25%)
Jul 25, 2023 23.46 23.46 23.46 23.46 3 -0.03(-0.11%)
Jul 24, 2023 23.48 23.49 23.48 23.49 1,011 +0.04(+0.16%)
Jul 21, 2023 23.45 23.45 23.45 23.45 100 +0.02(+0.09%)
Jul 20, 2023 23.43 23.43 23.43 23.43 0 -0.10(-0.43%)
Jul 19, 2023 23.49 23.53 23.49 23.53 351 +0.13(+0.57%)
Jul 18, 2023 23.41 23.41 23.39 23.40 804 +0.19(+0.80%)
Jul 17, 2023 23.21 23.21 23.21 23.21 50 +0.10(+0.45%)
Jul 14, 2023 23.11 23.11 23.11 23.11 0 -0.16(-0.70%)
Jul 13, 2023 23.27 23.27 23.27 23.27 12 +0.16(+0.69%)
Jul 12, 2023 23.11 23.11 23.11 23.11 1 +0.11(+0.50%)
Jul 11, 2023 23.00 23.00 23.00 23.00 16 +0.34(+1.49%)
Jul 10, 2023 22.66 22.66 22.66 22.66 2 +0.22(+0.96%)
Jul 07, 2023 22.44 22.44 22.44 22.44 100 -0.05(-0.24%)
Jul 06, 2023 22.50 22.50 22.50 22.50 17 -0.26(-1.14%)
Jul 05, 2023 22.76 22.76 22.76 22.76 27 -0.07(-0.32%)
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.