Equus Total Return Closed Fund (EQS) Historical Stock Data
1.80 ↑0.01 (0.50%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQS is down -0.06% a day on average. There have been 16 days where Equus Total Return Closed Fund closed green and 14 days where EQS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 1.69 | 1.80 | ↑$0.11 (6.51%) | 1.69 | 1.80 | 671 |
| 2025-12-04 | 1.72 | 1.79 | ↑$0.07 (4.13%) | 1.72 | 1.82 | 4.01K |
| 2025-12-03 | 1.80 | 1.80 | ↑$0.00 (0.00%) | 1.80 | 1.83 | 406 |
| 2025-12-02 | 1.85 | 1.77 | ↓$0.08 (-4.32%) | 1.77 | 1.85 | 4.58K |
| 2025-12-01 | 1.82 | 1.90 | ↑$0.08 (4.40%) | 1.82 | 1.90 | 1.71K |
| 2025-11-28 | 1.85 | 1.80 | ↓$0.05 (-2.70%) | 1.80 | 1.85 | 1.43K |
| 2025-11-26 | 1.86 | 1.89 | ↑$0.03 (1.51%) | 1.80 | 1.89 | 7.03K |
| 2025-11-25 | 1.77 | 1.77 | ↑$0.00 (0.00%) | 1.77 | 1.97 | 12.78K |
| 2025-11-24 | 1.74 | 1.85 | ↑$0.11 (6.32%) | 1.74 | 1.91 | 19.82K |
| 2025-11-21 | 1.99 | 1.93 | ↓$0.06 (-3.02%) | 1.91 | 1.99 | 3.09K |
| 2025-11-20 | 1.95 | 1.81 | ↓$0.14 (-7.18%) | 1.81 | 1.95 | 4.55K |
| 2025-11-19 | 2.04 | 1.90 | ↓$0.14 (-6.86%) | 1.89 | 2.04 | 4.01K |
| 2025-11-18 | 1.83 | 1.93 | ↑$0.10 (5.46%) | 1.83 | 1.95 | 4.24K |
| 2025-11-17 | 1.95 | 1.92 | ↓$0.03 (-1.54%) | 1.89 | 1.96 | 12.04K |
| 2025-11-14 | 1.91 | 1.89 | ↓$0.02 (-1.31%) | 1.89 | 1.94 | 3.20K |
| 2025-11-13 | 1.99 | 1.99 | ↑$0.00 (0.00%) | 1.99 | 1.99 | 338 |
| 2025-11-12 | 2.01 | 1.91 | ↓$0.10 (-4.77%) | 1.85 | 2.01 | 1.25K |
| 2025-11-11 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.90 | 1.97 | 4.68K |
| 2025-11-10 | 1.75 | 1.87 | ↑$0.12 (6.86%) | 1.75 | 1.88 | 4.31K |
| 2025-11-07 | 1.85 | 1.85 | ↓$0.00 (-0.05%) | 1.80 | 1.85 | 6.33K |
| 2025-11-06 | 1.91 | 1.88 | ↓$0.03 (-1.50%) | 1.88 | 1.91 | 1.85K |
| 2025-11-05 | 1.95 | 1.96 | ↑$0.01 (0.51%) | 1.95 | 1.96 | 413 |
| 2025-11-04 | 2.00 | 1.92 | ↓$0.08 (-4.00%) | 1.85 | 2.01 | 16.14K |
| 2025-11-03 | 1.85 | 1.85 | ↑$0.00 (0.00%) | 1.80 | 1.85 | 6.38K |
| 2025-10-31 | 1.85 | 1.75 | ↓$0.10 (-5.41%) | 1.75 | 1.85 | 9.08K |
| 2025-10-30 | 1.76 | 1.81 | ↑$0.05 (2.84%) | 1.76 | 1.84 | 2.43K |
| 2025-10-29 | 1.74 | 1.82 | ↑$0.08 (4.60%) | 1.74 | 1.84 | 1.78K |
| 2025-10-28 | 1.81 | 1.83 | ↑$0.02 (1.10%) | 1.75 | 1.86 | 3.29K |
| 2025-10-27 | 1.81 | 1.78 | ↓$0.03 (-1.66%) | 1.76 | 1.81 | 9.41K |
| 2025-10-24 | 1.88 | 1.85 | ↓$0.03 (-1.59%) | 1.85 | 1.99 | 5.09K |
Create an account or log in to view more rows.
$EQS I’ll be buying more if this dips!
$EQS going green
$EQS we need more volume
$EQS Markets about as efficient as a retirement home
$EQS It's happening!
$EQS buy SHARES
$EQS what calls are you guys jacked to the tits on?
$EQS ugh oh
we heatin back up
$EQS why is there no volume? Is that suspicious?
$EQS Longs will be rewarded handsomely