Dark

EQS
Equus Total Return, Inc.
stock NYSE

At Close

Aug 7, 2026 3:51:16 PM EDT

1.24USD+6.897%(+0.08)19,334

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-1.16)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

1.20USD-3.629%(-0.05)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	1.1700	1.19500	1.1000	1.195000	+3.017%	19,334	0.000%
2026-08-06	1.1900	1.20000	1.1073	1.160000	-1.695%	3,295	+3.017%
2026-08-05	1.1500	1.18000	1.1500	1.180000	+1.724%	2,057	+1.271%
2026-08-03	1.0900	1.19000	1.0900	1.160000	0.000%	3,096	+3.017%
2026-07-31	1.2500	1.25000	1.1600	1.160000	0.000%	4,592	+3.017%
2026-07-30	1.2000	1.20075	1.1600	1.160000	-4.132%	5,557	+3.017%
2026-07-29	1.2000	1.25000	1.1500	1.210000	-3.200%	14,870	-1.240%
2026-07-28	1.2000	1.25000	1.2000	1.250000	+2.459%	5,706	-4.400%
2026-07-27	1.0700	1.22000	1.0700	1.220000	+14.019%	26,248	-2.049%
2026-07-24	1.1000	1.12520	1.0700	1.070000	-3.604%	5,047	+11.682%
2026-07-23	1.1200	1.12000	1.1000	1.110000	-3.478%	8,936	+7.658%
2026-07-22	1.1900	1.19000	1.1500	1.150000	-1.709%	496	+3.913%
2026-07-21	1.1500	1.17000	1.1180	1.170000	+3.769%	8,963	+2.137%
2026-07-20	1.1700	1.17000	1.1074	1.127500	-4.043%	11,870	+5.987%
2026-07-17	1.1750	1.17500	1.1750	1.175000	+1.293%	1,165	+1.702%
2026-07-16	1.1800	1.18000	1.1600	1.160000	-1.695%	9,308	+3.017%
2026-07-15	1.1800	1.18000	1.1800	1.180000	-0.840%	84	+1.271%
2026-07-14	1.1500	1.19000	1.1500	1.190000	-2.459%	9,398	+0.420%
2026-07-13	1.2000	1.25000	1.1900	1.220000	+4.274%	4,430	-2.049%
2026-07-10	1.1700	1.17000	1.1700	1.170000	-2.516%	6	+2.137%
2026-07-09	1.1900	1.22000	1.1900	1.200200	+3.680%	19,887	-0.433%
2026-07-08	1.2000	1.20000	1.1300	1.157600	+0.661%	48,715	+3.231%
2026-07-07	1.1900	1.19000	1.1500	1.150000	-4.959%	10,035	+3.913%
2026-07-06	1.2200	1.23000	1.2000	1.210000	-1.626%	5,579	-1.240%
2026-07-02	1.1500	1.26000	1.1500	1.230000	-2.381%	12,867	-2.846%
2026-07-01	1.2100	1.26000	1.2100	1.260000	+1.613%	6,395	-5.159%
2026-06-30	1.2700	1.27000	1.2000	1.240000	0.000%	8,283	-3.629%
2026-06-25	1.2578	1.25780	1.2400	1.240000	+0.813%	13,372	-3.629%
2026-06-24	1.2600	1.26000	1.2300	1.230000	-2.381%	12,552	-2.846%
2026-06-23	1.2500	1.29990	1.2201	1.260000	+3.279%	26,477	-5.159%
2026-06-22	1.2000	1.22000	1.2000	1.220000	+0.826%	15,552	-2.049%
2026-06-18	1.2400	1.24000	1.1500	1.210000	-0.820%	34,599	-1.240%
2026-06-17	1.2000	1.22000	1.1500	1.220000	0.000%	2,869	-2.049%
2026-06-16	1.2000	1.22000	1.2000	1.220000	0.000%	505	-2.049%
2026-06-15	1.3000	1.40000	1.0700	1.220000	-3.937%	283,846	-2.049%
2026-06-12	1.2500	1.30000	1.2500	1.270000	+0.395%	19,866	-5.906%
2026-06-11	1.2700	1.28500	1.2501	1.265000	-1.280%	15,656	-5.534%
2026-06-10	1.2800	1.28140	1.2800	1.281400	-2.924%	6,196	-6.743%
2026-06-09	1.4100	1.41000	1.3000	1.320000	0.000%	13,552	-9.470%
2026-06-08	1.3500	1.35000	1.3200	1.320000	-3.650%	6,537	-9.470%
2026-06-05	1.3500	1.38000	1.3500	1.370000	0.000%	2,430	-12.774%
2026-06-04	1.4400	1.44000	1.3001	1.370000	-2.143%	12,434	-12.774%
2026-06-03	1.4125	1.42000	1.3900	1.400000	-2.098%	11,461	-14.643%
2026-06-02	1.4500	1.48480	1.4001	1.430000	-5.298%	12,858	-16.434%
2026-06-01	1.5300	1.53000	1.4600	1.510000	+7.092%	20,174	-20.861%
2026-05-29	1.4200	1.47000	1.4000	1.410000	-2.476%	15,906	-15.248%
2026-05-28	1.4999	1.49990	1.4458	1.445800	+1.817%	8,114	-17.347%
2026-05-27	1.4500	1.45000	1.4000	1.420000	+2.158%	18,369	-15.845%
2026-05-26	1.5900	1.59000	1.3900	1.390000	-9.150%	16,069	-14.029%
2026-05-22	1.4400	1.59000	1.4400	1.530000	+6.250%	18,597	-21.895%
2026-05-21	1.3500	1.44000	1.3500	1.440000	+5.495%	7,764	-17.014%
2026-05-20	1.1400	1.44990	1.1400	1.365000	+9.639%	26,778	-12.454%
2026-05-19	1.3000	1.30000	1.2000	1.245000	-7.778%	6,953	-4.016%
2026-05-18	1.3500	1.35000	1.3500	1.350000	-2.174%	710	-11.481%
2026-05-15	1.3900	1.39000	1.3800	1.380000	0.000%	346	-13.406%
2026-05-14	1.4000	1.40000	1.3400	1.380000	+1.845%	6,490	-13.406%
2026-05-13	1.4000	1.40000	1.3550	1.355000	-1.812%	5,224	-11.808%
2026-05-12	1.3050	1.38100	1.3050	1.380000	+2.985%	3,647	-13.406%
2026-05-11	1.3000	1.34000	1.3000	1.340000	+3.876%	3,312	-10.821%
2026-05-08	1.1200	1.29000	1.1150	1.290000	+14.169%	16,550	-7.364%
2026-05-07	1.1101	1.12990	1.1101	1.129900	-0.009%	3,098	+5.762%
2026-05-06	1.1000	1.13000	1.1000	1.130000	-0.877%	6,677	+5.752%
2026-05-05	1.1021	1.14990	1.1021	1.140000	+1.786%	757	+4.825%
2026-05-04	1.1599	1.15990	1.1100	1.120000	-2.609%	57,892	+6.696%
2026-05-01	1.2000	1.20000	1.1500	1.150000	-1.709%	5,964	+3.913%
2026-04-30	1.1999	1.21000	1.1700	1.170000	+2.632%	12,760	+2.137%
2026-04-29	1.1700	1.20000	1.1100	1.140000	+0.441%	13,653	+4.825%
2026-04-28	1.1500	1.15000	1.1100	1.135000	-4.622%	7,172	+5.286%
2026-04-27	1.2200	1.23000	1.1900	1.190000	-4.202%	2,680	+0.420%
2026-04-24	1.2500	1.25000	1.2100	1.242200	-4.446%	816	-3.800%
2026-04-23	1.3400	1.34000	1.3000	1.300000	-3.704%	3,105	-8.077%
2026-04-22	1.3400	1.35020	1.3350	1.350000	-1.460%	1,941	-11.481%
2026-04-21	1.4299	1.42990	1.3500	1.370000	-0.725%	4,853	-12.774%
2026-04-20	1.3500	1.44990	1.3500	1.380000	-4.167%	2,296	-13.406%
2026-04-17	1.4509	1.49660	1.3750	1.440000	+1.408%	13,803	-17.014%
2026-04-16	1.4999	1.49990	1.4200	1.420000	-2.069%	1,130	-15.845%
2026-04-15	1.4900	1.49000	1.4397	1.450000	+0.694%	780	-17.586%
2026-04-14	1.4283	1.48000	1.4000	1.440000	+2.128%	5,349	-17.014%
2026-04-13	1.4254	1.44000	1.4100	1.410000	+1.439%	1,575	-15.248%
2026-04-10	1.4300	1.43000	1.3900	1.390000	-1.418%	705	-14.029%
2026-04-09	1.3700	1.43000	1.3700	1.410000	0.000%	2,716	-15.248%
2026-04-08	1.4605	1.49000	1.3800	1.410000	-0.704%	7,828	-15.248%
2026-04-07	1.5400	1.54000	1.4200	1.420000	-2.069%	10,126	-15.845%
2026-04-06	1.6000	1.61990	1.4500	1.450000	-3.974%	20,714	-17.586%
2026-04-02	1.8200	1.82000	1.5000	1.510000	-17.935%	36,624	-20.861%
2026-04-01	1.8900	1.89000	1.8400	1.840000	0.000%	3,794	-35.054%
2026-03-31	1.9300	2.03000	1.8400	1.840000	-4.663%	21,442	-35.054%
2026-03-30	1.9800	2.00000	1.7400	1.930000	+3.209%	22,626	-38.083%
2026-03-27	1.7700	2.05000	1.7700	1.870000	+4.469%	12,293	-36.096%
2026-03-26	1.8500	1.85000	1.7900	1.790000	0.000%	590	-33.240%
2026-03-25	1.8000	1.86500	1.7700	1.790000	-2.186%	6,622	-33.240%
2026-03-24	1.7900	1.84990	1.7200	1.830000	+6.395%	7,967	-34.699%
2026-03-23	1.6100	1.74000	1.5500	1.720000	+3.614%	18,732	-30.523%
2026-03-20	1.8000	1.80000	1.6400	1.660000	-5.949%	16,881	-28.012%
2026-03-19	1.8700	1.87000	1.7650	1.765000	-3.552%	7,714	-32.295%
2026-03-18	1.8500	1.87910	1.7932	1.830000	+3.977%	18,991	-34.699%
2026-03-17	1.9000	1.90000	1.7600	1.760000	-3.297%	12,460	-32.102%
2026-03-16	1.8500	1.85000	1.6000	1.820000	+4.598%	11,835	-34.341%
2026-03-13	1.6700	1.74000	1.6700	1.740000	+8.750%	4,738	-31.322%
2026-03-12	1.4996	1.62000	1.4900	1.600000	+3.896%	7,077	-25.313%
2026-03-11	1.5300	1.54000	1.5200	1.540000	+2.667%	5,717	-22.403%
2026-03-10	1.5000	1.50000	1.5000	1.500000	+3.448%	2,326	-20.333%
2026-03-09	1.4000	1.45000	1.4000	1.450000	+1.399%	7,745	-17.586%
2026-03-06	1.4500	1.45000	1.4000	1.430000	+3.623%	4,597	-16.434%
2026-03-05	1.3400	1.40000	1.3400	1.380000	-0.719%	739	-13.406%
2026-03-04	1.3000	1.39000	1.3000	1.390000	-0.905%	3,030	-14.029%
2026-03-03	1.3529	1.40270	1.3529	1.402700	-1.909%	2,182	-14.807%
2026-03-02	1.4500	1.45000	1.4002	1.430000	+5.918%	7,792	-16.434%
2026-02-27	1.4200	1.42000	1.3501	1.350100	-2.174%	721	-11.488%
2026-02-26	1.3200	1.39000	1.3200	1.380100	-1.421%	2,584	-13.412%
2026-02-25	1.2600	1.40000	1.2600	1.400000	+2.190%	2,090	-14.643%
2026-02-24	1.3699	1.37000	1.3600	1.370000	+0.007%	5,429	-12.774%
2026-02-19	1.3700	1.37000	1.3500	1.369900	0.000%	3,114	-12.767%
2026-02-18	1.3600	1.36990	1.3600	1.369900	+1.474%	399	-12.767%
2026-02-17	1.3500	1.35000	1.3500	1.350000	-1.431%	960	-11.481%
2026-02-12	1.3550	1.36960	1.3100	1.369600	+0.337%	1,931	-12.748%
2026-02-11	1.2600	1.36500	1.2600	1.365000	+1.059%	2,775	-12.454%
2026-02-10	1.3400	1.35070	1.3244	1.350700	+0.059%	1,257	-11.527%
2026-02-09	1.3499	1.34990	1.3499	1.349900	+3.046%	1,828	-11.475%
2026-02-06	1.3200	1.32000	1.2875	1.310000	+0.769%	3,112	-8.779%
2026-02-05	1.3300	1.34000	1.2501	1.300000	-3.704%	9,272	-8.077%
2026-02-04	1.3500	1.35000	1.3500	1.350000	0.000%	3,147	-11.481%
2026-02-03	1.3500	1.35000	1.3500	1.350000	-1.689%	2,103	-11.481%
2026-02-02	1.2700	1.37320	1.2700	1.373200	-0.493%	1,968	-12.977%
2026-01-30	1.3300	1.38280	1.3201	1.380000	+2.222%	3,630	-13.406%
2026-01-29	1.3900	1.39000	1.3500	1.350000	-0.148%	3,058	-11.481%
2026-01-28	1.3500	1.35200	1.3300	1.352000	-2.029%	3,083	-11.612%
2026-01-27	1.3600	1.40000	1.3000	1.380000	-1.429%	10,623	-13.406%
2026-01-26	1.3600	1.40000	1.3600	1.400000	0.000%	1,207	-14.643%
2026-01-23	1.3685	1.40000	1.3400	1.400000	+0.719%	1,942	-14.643%
2026-01-22	1.3900	1.42000	1.2901	1.390000	0.000%	13,431	-14.029%
2026-01-21	1.2900	1.39840	1.2900	1.390000	-0.714%	7,351	-14.029%
2026-01-20	1.4400	1.44000	1.4000	1.400000	+2.941%	4,802	-14.643%
2026-01-16	1.4200	1.43500	1.3500	1.360000	-1.449%	8,115	-12.132%
2026-01-15	1.3700	1.39000	1.3700	1.380000	-0.719%	2,952	-13.406%
2026-01-14	1.4000	1.43000	1.3900	1.390000	-2.797%	6,568	-14.029%
2026-01-13	1.4300	1.43000	1.4300	1.430000	+2.143%	977	-16.434%
2026-01-12	1.3499	1.44000	1.3100	1.400000	+4.478%	24,489	-14.643%
2026-01-09	1.3000	1.34000	1.3000	1.340000	+2.290%	4,006	-10.821%
2026-01-08	1.3100	1.31000	1.3100	1.310000	-1.132%	1,711	-8.779%
2026-01-07	1.3250	1.32500	1.3250	1.325000	+0.379%	2,444	-9.811%
2026-01-06	1.3800	1.40000	1.3000	1.320000	-2.222%	8,217	-9.470%
2026-01-05	1.4000	1.44000	1.2700	1.350000	-0.735%	33,383	-11.481%
2026-01-02	1.3400	1.42000	1.3400	1.360000	-3.873%	9,139	-12.132%
2025-12-31	1.5000	1.51000	1.3900	1.414800	-6.921%	25,543	-15.536%
2025-12-30	1.5500	1.59000	1.5000	1.520000	-1.935%	16,445	-21.382%
2025-12-29	1.5900	1.59000	1.5500	1.550000	-6.627%	3,453	-22.903%
2025-12-26	1.6400	1.70000	1.5800	1.660000	-1.775%	13,050	-28.012%
2025-12-24	1.6900	1.82000	1.6300	1.690000	-0.588%	15,184	-29.290%
2025-12-23	1.6300	1.79500	1.6200	1.700000	+1.190%	29,224	-29.706%
2025-12-22	1.7700	1.86000	1.5800	1.680000	-2.326%	209,383	-28.869%
2025-12-19	1.6800	1.77500	1.5900	1.720000	+3.614%	89,629	-30.523%
2025-12-18	1.7100	1.71000	1.5900	1.660000	+3.106%	8,484	-28.012%
2025-12-17	1.7400	1.74000	1.6100	1.610000	-6.936%	15,181	-25.776%
2025-12-16	1.6600	1.75000	1.6600	1.730000	-1.143%	2,385	-30.925%
2025-12-15	1.7400	1.75000	1.7400	1.750000	+3.734%	1,400	-31.714%
2025-12-12	1.7900	1.79000	1.6700	1.687000	-2.486%	8,003	-29.164%
2025-12-11	1.7222	1.77000	1.6700	1.730000	-0.575%	1,439	-30.925%
2025-12-10	1.6400	1.76000	1.6400	1.740000	-2.793%	3,432	-31.322%
2025-12-09	1.7300	1.79000	1.7100	1.790000	+3.051%	2,452	-33.240%
2025-12-08	1.8000	1.80000	1.7100	1.737000	-3.500%	6,420	-31.203%
2025-12-05	1.6900	1.80000	1.6900	1.800000	+0.503%	671	-33.611%
2025-12-04	1.7200	1.82000	1.7200	1.791000	-0.500%	4,009	-33.277%
2025-12-03	1.8000	1.84000	1.8000	1.800000	+1.695%	1,014	-33.611%
2025-12-02	1.8500	1.85000	1.7700	1.770000	-6.842%	4,584	-32.486%
2025-12-01	1.8200	1.90000	1.8200	1.900000	+5.556%	1,706	-37.105%
2025-11-28	1.8500	1.85000	1.8000	1.800000	-4.661%	1,429	-33.611%
2025-11-26	1.8600	1.89000	1.8000	1.888000	+6.667%	7,034	-36.706%
2025-11-25	1.7700	1.96890	1.7700	1.770000	-4.324%	12,779	-32.486%
2025-11-24	1.7400	1.91000	1.7400	1.850000	-4.145%	19,819	-35.405%
2025-11-21	1.9900	1.99000	1.9100	1.930000	+6.630%	3,091	-38.083%
2025-11-20	1.9500	1.95010	1.8100	1.810000	-4.737%	5,635	-33.978%
2025-11-19	2.0400	2.04000	1.8901	1.900000	-1.554%	4,013	-37.105%
2025-11-18	1.8300	1.95000	1.8300	1.930000	+0.521%	4,242	-38.083%
2025-11-17	1.9500	1.97000	1.8900	1.920000	+1.857%	12,361	-37.760%
2025-11-14	1.9100	1.94000	1.8850	1.885000	-5.276%	3,206	-36.605%
2025-11-13	1.9900	1.99000	1.9900	1.990000	+3.960%	358	-39.950%
2025-11-12	2.0100	2.01000	1.8500	1.914200	-1.836%	1,252	-37.572%
2025-11-11	1.9500	1.97450	1.9000	1.950000	+4.278%	4,700	-38.718%
2025-11-10	1.7500	1.88000	1.7500	1.870000	+1.130%	4,481	-36.096%
2025-11-07	1.8500	1.85000	1.8000	1.849100	-1.712%	6,504	-35.374%
2025-11-06	1.9100	1.91000	1.8760	1.881300	-4.015%	1,848	-36.480%
2025-11-05	1.9500	1.96000	1.9500	1.960000	+2.083%	513	-39.031%
2025-11-04	2.0000	2.01000	1.8500	1.920000	+3.784%	16,143	-37.760%
2025-11-03	1.8500	1.85000	1.8000	1.850000	+5.714%	6,445	-35.405%
2025-10-31	1.8500	1.85000	1.7500	1.750000	-3.315%	9,080	-31.714%
2025-10-30	1.7600	1.83750	1.7600	1.810000	-0.549%	2,427	-33.978%
2025-10-29	1.7400	1.83950	1.7400	1.820000	-0.546%	1,784	-34.341%
2025-10-28	1.8100	1.86000	1.7500	1.830000	+2.809%	3,299	-34.699%
2025-10-27	1.8100	1.81000	1.7600	1.780000	-3.789%	9,413	-32.865%
2025-10-24	1.8800	1.99000	1.8501	1.850100	+0.005%	5,091	-35.409%
2025-10-23	1.8500	1.85000	1.8500	1.850000	-1.596%	312	-35.405%
2025-10-22	1.8200	1.89000	1.8200	1.880000	0.000%	3,114	-36.436%
2025-10-21	1.8800	1.95000	1.8601	1.880000	-5.051%	11,683	-36.436%
2025-10-20	2.0700	2.07000	1.9600	1.980000	-5.081%	6,534	-39.646%
2025-10-17	2.0300	2.10030	2.0010	2.086000	+0.773%	16,646	-42.713%
2025-10-16	2.1200	2.15000	2.0600	2.070000	-2.081%	10,346	-42.271%
2025-10-15	2.1800	2.26550	2.1100	2.114000	-4.344%	28,069	-43.472%
2025-10-14	2.2200	2.27000	2.2100	2.210000	-2.643%	6,731	-45.928%
2025-10-13	2.1700	2.29000	2.1400	2.270000	+8.925%	57,562	-47.357%
2025-10-10	2.0700	2.26000	2.0700	2.084000	-3.519%	38,421	-42.658%
2025-10-09	2.1000	2.20000	2.1000	2.160000	+0.465%	7,999	-44.676%
2025-10-08	2.1400	2.17800	2.1400	2.150000	+0.467%	1,551	-44.419%
2025-10-07	2.1900	2.24000	2.1400	2.140000	-2.904%	11,194	-44.159%
2025-10-06	2.2400	2.29000	2.1601	2.204000	-3.965%	25,356	-45.780%
2025-10-03	2.3600	2.36000	2.2500	2.295000	-1.078%	5,227	-47.930%
2025-10-02	2.2200	2.33000	2.2200	2.320000	+2.203%	21,275	-48.491%
2025-10-01	2.2700	2.29680	2.2000	2.270000	+0.889%	2,480	-47.357%
2025-09-30	2.3000	2.31500	2.2500	2.250000	-3.846%	10,939	-46.889%
2025-09-29	2.3900	2.43000	2.3000	2.340000	-1.523%	20,382	-48.932%
2025-09-26	2.4400	2.45000	2.2905	2.376200	-2.615%	17,865	-49.710%
2025-09-25	2.3646	2.44000	2.2811	2.440000	+5.172%	17,533	-51.025%
2025-09-24	2.3000	2.32000	2.3000	2.320000	+2.655%	1,266	-48.491%
2025-09-23	2.2400	2.27500	2.2400	2.260000	+1.802%	3,047	-47.124%
2025-09-22	2.1300	2.24000	2.1300	2.220000	+2.243%	12,055	-46.171%
2025-09-19	2.0800	2.24000	2.0800	2.171300	+3.885%	27,779	-44.964%
2025-09-18	2.4900	2.49000	2.0800	2.090100	-15.040%	125,998	-42.826%
2025-09-17	2.4900	2.49000	2.4400	2.460100	-0.730%	37,892	-51.425%
2025-09-16	2.4900	2.49000	2.4200	2.478200	-0.474%	5,435	-51.780%
2025-09-15	2.4700	2.49000	2.4600	2.490000	+1.633%	35,712	-52.008%
2025-09-12	2.4700	2.47000	2.3900	2.450000	-0.810%	17,568	-51.224%
2025-09-11	2.4400	2.47000	2.3801	2.470000	+0.816%	36,146	-51.619%
2025-09-10	2.3600	2.47410	2.3117	2.450000	-1.210%	52,415	-51.224%
2025-09-09	2.4200	2.48000	2.3798	2.480000	+1.224%	65,851	-51.815%
2025-09-08	2.3200	2.47000	2.2450	2.450000	+8.407%	49,229	-51.224%
2025-09-05	2.2100	2.30000	2.2100	2.260000	0.000%	26,139	-47.124%
2025-09-04	2.2600	2.28500	2.1900	2.260000	-1.525%	34,345	-47.124%
2025-09-03	2.3800	2.40500	2.2600	2.295000	-2.340%	67,398	-47.930%
2025-09-02	2.0800	2.44000	2.0700	2.350000	+13.527%	334,564	-49.149%
2025-08-29	2.0900	2.09000	2.0470	2.070000	+0.485%	45,713	-42.271%
2025-08-28	2.0500	2.09000	2.0000	2.060000	+1.229%	38,700	-41.990%
2025-08-27	2.0004	2.05000	2.0000	2.035000	+0.246%	120,733	-41.278%
2025-08-26	2.0300	2.03750	1.9950	2.030000	+0.995%	64,656	-41.133%
2025-08-25	1.9900	2.03000	1.9700	2.010000	+3.077%	53,664	-40.547%
2025-08-22	1.9200	2.04000	1.9000	1.950000	+1.563%	119,422	-38.718%
2025-08-21	1.9200	1.94000	1.9000	1.920000	+1.053%	89,115	-37.760%
2025-08-20	1.8850	1.93500	1.8400	1.900000	+3.261%	142,182	-37.105%
2025-08-19	1.9129	1.94000	1.8200	1.840000	-5.641%	26,865	-35.054%
2025-08-18	1.8700	1.96500	1.8400	1.950000	+4.217%	72,925	-38.718%
2025-08-15	1.9000	1.94000	1.7900	1.871100	-1.000%	96,207	-36.134%
2025-08-14	1.8000	1.89000	1.7500	1.890000	+6.780%	151,358	-36.772%
2025-08-13	1.8200	1.82000	1.7600	1.770000	+0.855%	54,615	-32.486%
2025-08-12	1.7600	1.82910	1.7005	1.755000	+2.035%	54,801	-31.909%
2025-08-11	1.6800	1.80000	1.6750	1.720000	+1.944%	115,463	-30.523%
2025-08-08	1.6300	1.70000	1.6002	1.687200	+3.828%	146,798	-29.173%
2025-08-07	1.5600	1.63000	1.4700	1.625000	+1.562%	33,939	-26.462%
2025-08-06	1.5000	2.11000	1.3501	1.600000	+6.667%	256,010	-25.313%
2025-08-05	1.4900	1.50000	1.4750	1.500000	+0.671%	42,682	-20.333%
2025-08-04	1.4800	1.50000	1.4750	1.490000	+0.676%	21,040	-19.799%
2025-08-01	1.5000	1.50000	1.4700	1.480000	0.000%	1,973	-19.257%
2025-07-31	1.4900	1.50000	1.4750	1.480000	-0.671%	1,376	-19.257%
2025-07-30	1.5000	1.50000	1.4770	1.490000	-0.667%	29,113	-19.799%
2025-07-29	1.5000	1.55000	1.4686	1.500000	+0.671%	70,144	-20.333%
2025-07-28	1.4399	1.51000	1.4000	1.490000	+4.196%	110,927	-19.799%
2025-07-25	1.4200	1.43520	1.4000	1.430000	-0.694%	11,555	-16.434%
2025-07-23	1.4400	1.45000	1.4400	1.440000	-0.690%	26,081	-17.014%
2025-07-22	1.4400	1.45000	1.4400	1.450000	+0.138%	5,770	-17.586%
2025-07-21	1.4200	1.45000	1.4200	1.448000	-0.138%	4,213	-17.472%
2025-07-17	1.4400	1.45000	1.4400	1.450000	+0.583%	2,699	-17.586%
2025-07-16	1.4150	1.44160	1.4150	1.441600	+1.165%	7,992	-17.106%
2025-07-15	1.4300	1.43500	1.4200	1.425000	+1.057%	10,676	-16.140%
2025-07-14	1.3900	1.42000	1.3900	1.410100	+1.446%	11,135	-15.254%
2025-07-11	1.4300	1.43000	1.3900	1.390000	-1.767%	381	-14.029%
2025-07-10	1.3900	1.42000	1.3850	1.415000	+1.079%	10,548	-15.548%
2025-07-09	1.3850	1.39990	1.3700	1.399900	+0.712%	3,288	-14.637%
2025-07-08	1.3701	1.40000	1.3701	1.390000	+2.963%	17,436	-14.029%
2025-07-07	1.4100	1.42000	1.3500	1.350000	-4.255%	9,942	-11.481%
2025-07-03	1.3700	1.41000	1.3700	1.410000	+0.714%	8,785	-15.248%
2025-07-02	1.3247	1.40000	1.3247	1.400000	+3.704%	9,155	-14.643%
2025-07-01	1.3600	1.36000	1.3500	1.350000	-0.735%	579	-11.481%
2025-06-30	1.3700	1.37000	1.3594	1.360000	0.000%	2,334	-12.132%
2025-06-27	1.3800	1.40000	1.3500	1.360000	-1.449%	33,125	-12.132%
2025-06-26	1.3900	1.39000	1.3600	1.380000	+0.730%	7,311	-13.406%
2025-06-25	1.3900	1.39000	1.3250	1.370000	+0.743%	63,780	-12.774%
2025-06-24	1.3650	1.37000	1.3209	1.359900	-0.007%	10,705	-12.126%
2025-06-23	1.3600	1.37000	1.3000	1.360000	-0.352%	7,151	-12.132%
2025-06-20	1.3424	1.36480	1.3424	1.364800	+1.104%	1,270	-12.441%
2025-06-18	1.3500	1.37000	1.3499	1.349900	+0.245%	9,054	-11.475%
2025-06-17	1.3000	1.34990	1.2850	1.346600	-1.701%	4,453	-11.258%
2025-06-16	1.3400	1.36990	1.3400	1.369900	+0.728%	4,044	-12.767%
2025-06-13	1.3900	1.39000	1.3300	1.360000	+3.817%	10,883	-12.132%
2025-06-12	1.3399	1.33990	1.3100	1.310000	-0.289%	3,722	-8.779%
2025-06-11	1.2700	1.33990	1.2700	1.313800	-4.102%	7,480	-9.042%
2025-06-10	1.3500	1.37000	1.3500	1.370000	+2.614%	13,381	-12.774%
2025-06-09	1.2750	1.34990	1.2750	1.335100	+5.126%	28,050	-10.494%
2025-06-06	1.2000	1.34500	1.2000	1.270000	+1.592%	8,732	-5.906%
2025-06-05	1.2501	1.26000	1.2500	1.250100	-2.336%	57,244	-4.408%
2025-06-04	1.3100	1.31000	1.2100	1.280000	+6.658%	2,489	-6.641%
2025-06-03	1.1900	1.25000	1.1005	1.200100	+10.101%	14,758	-0.425%
2025-06-02	1.0000	1.09000	1.0000	1.090000	+9.000%	6,610	+9.633%
2025-05-30	0.9651	1.01000	0.9651	1.000000	-6.542%	2,469	+19.500%
2025-05-29	1.1000	1.10000	0.9900	1.070000	+7.000%	7,180	+11.682%
2025-05-28	0.9400	1.00000	0.9400	1.000000	+10.816%	8,570	+19.500%
2025-05-27	0.8649	0.94490	0.8371	0.902400	-5.011%	1,629	+32.425%
2025-05-23	0.9500	0.95000	0.9500	0.950000	-6.863%	204	+25.789%
2025-05-22	0.9900	1.02000	0.9750	1.020000	+5.155%	9,038	+17.157%
2025-05-21	1.0102	1.02990	0.9500	0.970000	-4.055%	2,326	+23.196%
2025-05-20	0.9500	1.05000	0.9500	1.011000	+18.941%	19,056	+18.200%
2025-05-19	0.8500	0.85000	0.8500	0.850000	0.000%	385	+40.588%
2025-05-16	0.8100	0.85000	0.8100	0.850000	+0.568%	642	+40.588%
2025-05-14	0.8453	0.84530	0.8452	0.845200	+8.359%	234	+41.387%
2025-05-13	0.8510	0.92090	0.7401	0.780000	-8.246%	15,299	+53.205%
2025-05-12	1.0100	1.01000	0.8370	0.850100	-10.042%	33,717	+40.572%
2025-05-08	0.9633	0.96330	0.9450	0.945000	+4.988%	3,894	+26.455%
2025-05-06	0.9990	0.99900	0.9001	0.900100	-2.692%	670	+32.763%
2025-05-05	0.8700	0.97000	0.8700	0.925001	-3.646%	4,412	+29.189%
2025-05-02	0.9600	0.99990	0.9500	0.960000	-4.950%	12,951	+24.479%
2025-05-01	1.0100	1.01000	1.0100	1.010000	-2.885%	233	+18.317%
2025-04-30	1.0100	1.04000	1.0004	1.040000	0.000%	1,735	+14.904%
2025-04-28	1.0000	1.05000	1.0000	1.040000	+4.000%	7,490	+14.904%
2025-04-24	0.8800	1.00000	0.8800	1.000000	0.000%	5,763	+19.500%
2025-04-23	0.9250	1.01000	0.9250	1.000000	-2.439%	733	+19.500%
2025-04-22	0.9765	1.02500	0.9765	1.025000	-3.302%	608	+16.585%
2025-04-21	0.9336	1.06000	0.9336	1.060000	+5.326%	8,259	+12.736%
2025-04-17	1.0064	1.00640	1.0064	1.006400	-2.291%	669	+18.740%
2025-04-16	0.9400	1.03000	0.8835	1.030000	+13.187%	9,150	+16.019%
2025-04-15	0.9200	0.92000	0.9000	0.910000	+0.887%	2,351	+31.319%
2025-04-14	0.8950	0.93000	0.8705	0.902000	+0.222%	1,443	+32.483%
2025-04-10	1.0000	1.00000	0.9000	0.900000	-12.375%	15,394	+32.778%
2025-04-09	1.0271	1.02710	1.0271	1.027100	+2.710%	526	+16.347%
2025-04-08	1.0000	1.00000	1.0000	1.000000	0.000%	245	+19.500%
2025-04-07	1.0500	1.05000	1.0000	1.000000	-1.961%	912	+19.500%
2025-04-04	1.0000	1.03000	1.0000	1.020000	-2.857%	11,746	+17.157%
2025-04-03	1.0248	1.05000	1.0121	1.050000	+1.597%	1,728	+13.810%
2025-04-02	1.0335	1.03350	1.0335	1.033500	+2.327%	237	+15.627%
2025-03-31	1.0500	1.05570	1.0000	1.010000	-4.717%	33,938	+18.317%
2025-03-28	1.0605	1.06050	1.0600	1.060000	-3.019%	746	+12.736%
2025-03-27	1.0400	1.09300	1.0400	1.093000	+4.593%	1,417	+9.332%
2025-03-26	1.0411	1.05000	1.0400	1.045000	-0.476%	1,109	+14.354%
2025-03-25	1.0465	1.05000	1.0400	1.050000	0.000%	2,828	+13.810%
2025-03-24	1.0500	1.06000	1.0500	1.050000	-3.873%	1,787	+13.810%
2025-03-21	1.0200	1.09230	1.0200	1.092300	+2.084%	733	+9.402%
2025-03-20	1.0200	1.07000	1.0200	1.070000	-1.961%	811	+11.682%
2025-03-19	1.1500	1.15000	1.0900	1.091400	+1.056%	1,016	+9.492%
2025-03-18	1.0700	1.08000	1.0078	1.080000	+0.028%	3,028	+10.648%
2025-03-17	1.0600	1.07970	1.0062	1.079700	+2.829%	1,318	+10.679%
2025-03-14	1.1000	1.13820	1.0500	1.050000	-6.816%	1,799	+13.810%
2025-03-13	1.0979	1.12680	1.0950	1.126800	+1.660%	441	+6.053%
2025-03-12	1.1071	1.14930	1.1071	1.108400	-4.457%	739	+7.813%
2025-03-11	1.2003	1.20030	1.1593	1.160100	-6.057%	480	+3.008%
2025-03-10	1.2452	1.28000	1.2200	1.234900	+2.456%	12,262	-3.231%
2025-03-06	1.2439	1.24390	1.2053	1.205300	-0.397%	561	-0.855%
2025-03-05	1.3900	1.39000	1.2101	1.210100	-6.915%	334	-1.248%
2025-03-04	1.2586	1.30000	1.2113	1.300000	+4.000%	705	-8.077%
2025-03-03	1.2200	1.26990	1.2100	1.250000	-0.008%	7,616	-4.400%
2025-02-28	1.3075	1.32000	1.2500	1.250100	-4.573%	2,217	-4.408%
2025-02-27	1.3600	1.36000	1.2500	1.310000	-2.963%	3,570	-8.779%
2025-02-26	1.2601	1.35000	1.2601	1.350000	0.000%	504	-11.481%
2025-02-25	1.2400	1.35000	1.2400	1.350000	+2.172%	7,814	-11.481%
2025-02-24	1.4100	1.41000	1.3000	1.321300	-3.237%	6,522	-9.559%
2025-02-21	1.3759	1.38000	1.3350	1.365500	+4.958%	3,445	-12.486%
2025-02-20	1.2600	1.30100	1.2600	1.301000	-1.439%	250	-8.148%
2025-02-19	1.3800	1.39830	1.3200	1.320000	-2.222%	974	-9.470%
2025-02-18	1.4300	1.43000	1.3201	1.350000	0.000%	2,979	-11.481%
2025-02-14	1.3300	1.35000	1.3300	1.350000	+3.448%	9,801	-11.481%
2025-02-13	1.3299	1.33000	1.3000	1.305000	+0.385%	7,745	-8.429%
2025-02-12	1.3500	1.35000	1.2837	1.300000	+3.685%	1,240	-8.077%
2025-02-10	1.2880	1.28800	1.2538	1.253800	+0.950%	3,534	-4.690%
2025-02-07	1.3400	1.34000	1.2420	1.242000	-8.670%	365	-3.784%
2025-02-06	1.3900	1.39000	1.3599	1.359900	+3.023%	333	-12.126%
2025-02-05	1.3150	1.32090	1.2700	1.320000	-2.941%	1,759	-9.470%
2025-02-04	1.2900	1.36000	1.2900	1.360000	+8.800%	5,390	-12.132%
2025-02-03	1.2800	1.28000	1.2200	1.250000	-7.407%	1,940	-4.400%
2025-01-31	1.4100	1.41000	1.3200	1.350000	-2.174%	6,289	-11.481%
2025-01-30	1.3295	1.41000	1.3295	1.380000	+2.985%	13,581	-13.406%
2025-01-29	1.2800	1.34000	1.2800	1.340000	+3.077%	606	-10.821%
2025-01-28	1.2501	1.30000	1.2500	1.300000	+4.000%	4,668	-8.077%
2025-01-27	1.2500	1.25000	1.2500	1.250000	+2.881%	2,063	-4.400%
2025-01-24	1.2150	1.21500	1.2150	1.215000	-1.220%	127	-1.646%
2025-01-23	1.1791	1.25500	1.1791	1.230000	+1.485%	12,296	-2.846%

.dark-mode .k6tqbX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k6tqbX{ color: #333333; background-color: white; border: 2px solid #333333; }EQSEquus Total Return, Inc.stock NYSE

EQS
Equus Total Return, Inc.
stock NYSE