Equus Total Return Closed Fund (EQS) Historical Stock Data
1.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQS is down -0.22% a day on average. There have been 17 days where Equus Total Return Closed Fund closed green and 13 days where EQS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 1.69 | 1.69 | ↑$0.00 (0.00%) | 1.63 | 1.77 | 15.15K |
| 2025-12-23 | 1.63 | 1.70 | ↑$0.07 (4.29%) | 1.62 | 1.80 | 29.19K |
| 2025-12-22 | 1.77 | 1.68 | ↓$0.09 (-5.08%) | 1.61 | 1.85 | 209.38K |
| 2025-12-19 | 1.68 | 1.72 | ↑$0.04 (2.38%) | 1.61 | 1.78 | 89.49K |
| 2025-12-18 | 1.71 | 1.66 | ↓$0.05 (-2.92%) | 1.59 | 1.71 | 8.15K |
| 2025-12-17 | 1.74 | 1.61 | ↓$0.13 (-7.47%) | 1.61 | 1.74 | 12.33K |
| 2025-12-16 | 1.66 | 1.73 | ↑$0.07 (4.22%) | 1.66 | 1.75 | 2.39K |
| 2025-12-15 | 1.74 | 1.75 | ↑$0.01 (0.57%) | 1.74 | 1.75 | 1.34K |
| 2025-12-12 | 1.79 | 1.69 | ↓$0.10 (-5.75%) | 1.67 | 1.79 | 8K |
| 2025-12-11 | 1.72 | 1.73 | ↑$0.01 (0.45%) | 1.70 | 1.75 | 1.24K |
| 2025-12-10 | 1.64 | 1.74 | ↑$0.10 (6.10%) | 1.64 | 1.76 | 3.43K |
| 2025-12-09 | 1.73 | 1.79 | ↑$0.06 (3.47%) | 1.71 | 1.79 | 2.35K |
| 2025-12-08 | 1.80 | 1.74 | ↓$0.06 (-3.50%) | 1.71 | 1.80 | 6.42K |
| 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 |
Create an account or log in to view more rows.
$EQS run it!
$EQS omg lol
$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