Daily trading records

Equus Total Return Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Equus Total Return.

The verified trading-day record runs from June 23, 2026 through September 25, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Equus Total Return email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Equus Total Return's price trend and period performance.

The chart connects verified session closes from June 22, 2026 through September 25, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

+2.49%

From the September 18, 2026 close of $0.9747 to $0.999 on September 25, 2026.

20-session performance

-3.01%

From the August 26, 2026 close of $1.03 to $0.999 on September 25, 2026.

60-session performance

-18.11%

From the June 22, 2026 close of $1.22 to $0.999 on September 25, 2026.

Equus Total Return Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.95$0.9999$0.95$0.99920,365+$0.049 (+5.16%)
$0.97$0.97$0.95$0.957,143-$0.0299 (-3.05%)
$0.95$0.9799$0.95$0.97996,114+$0.0299 (+3.15%)
$0.95$0.9749$0.95$0.955,713-$0.0001 (-0.01%)
$0.96$0.96$0.9501$0.95012,124-$0.0246 (-2.52%)
$0.9575$0.975$0.9575$0.97471,967+$0.0338 (+3.59%)
$0.96$0.975$0.9409$0.94095,923-$0.0341 (-3.50%)
$0.96$0.9751$0.96$0.9754,449+$0.0138 (+1.44%)
$1.05$1.05$0.96$0.9612138,379-$0.0538 (-5.30%)
$1.015$1.015$1.015$1.015310+$0.035 (+3.57%)
$1.05$1.05$0.98$0.982,449-$0.03 (-2.97%)
$1.01$1.0151$1.01$1.0126,696-$0.0106 (-1.04%)
$1.01$1.03$1.01$1.02068,828-$0.0103 (-1.00%)
$1.01$1.0309$1.01$1.030910,944+$0.0209 (+2.07%)
$1.02$1.02$1.01$1.0117,260-$0.02 (-1.94%)
$1.02$1.03$1.01$1.038,720+$0.01 (+0.98%)
$1.02$1.0201$1.02$1.029,177$0.00 (0.00%)
$1.01$1.03$1.01$1.0228,358+$0.01 (+0.99%)
$1.01$1.04$1.01$1.0117,786-$0.0199 (-1.93%)
$1.05$1.05$1.01$1.02996,441-$0.0001 (-0.01%)
$1.0132$1.03$1.0132$1.033,350-$0.01 (-0.96%)
$1.05$1.07$1.02$1.046,441-$0.05 (-4.59%)
$1.08$1.09$1.05$1.098,777+$0.005 (+0.46%)
$1.0798$1.10$1.07$1.0852,021-$0.025 (-2.25%)
$1.10$1.13$1.0812$1.112,495$0.00 (0.00%)
$1.0801$1.12$1.08$1.119,705-$0.01 (-0.89%)
$1.18$1.18$1.11$1.124,756-$0.0288 (-2.51%)
$1.15$1.15$1.09$1.14883,289+$0.0988 (+9.41%)
$1.10$1.14$1.0201$1.0518,982-$0.07 (-6.25%)
$1.12$1.1489$1.12$1.121,935-$0.03 (-2.61%)
$1.12$1.16$1.10$1.1554,657$0.00 (0.00%)
$1.15$1.20$1.10$1.156,797-$0.045 (-3.77%)
$1.17$1.195$1.10$1.19519,334+$0.035 (+3.02%)
$1.19$1.20$1.1073$1.163,295-$0.02 (-1.69%)
$1.15$1.18$1.15$1.182,057+$0.02 (+1.72%)
$1.09$1.19$1.09$1.163,096$0.00 (0.00%)
$1.25$1.25$1.16$1.164,592$0.00 (0.00%)
$1.20$1.2008$1.16$1.165,557-$0.05 (-4.13%)
$1.20$1.25$1.15$1.2114,870-$0.04 (-3.20%)
$1.20$1.25$1.20$1.255,706+$0.03 (+2.46%)
$1.07$1.22$1.07$1.2226,248+$0.15 (+14.02%)
$1.10$1.1252$1.07$1.075,047-$0.04 (-3.60%)
$1.12$1.12$1.10$1.118,936-$0.04 (-3.48%)
$1.19$1.19$1.15$1.15496-$0.02 (-1.71%)
$1.15$1.17$1.118$1.178,963+$0.0425 (+3.77%)
$1.17$1.17$1.1074$1.127511,870-$0.0475 (-4.04%)
$1.175$1.175$1.175$1.1751,165+$0.015 (+1.29%)
$1.18$1.18$1.16$1.169,308-$0.03 (-2.52%)
$1.15$1.19$1.15$1.199,398-$0.03 (-2.46%)
$1.20$1.25$1.19$1.224,430+$0.0198 (+1.65%)
$1.19$1.22$1.19$1.200219,887+$0.0426 (+3.68%)
$1.20$1.20$1.13$1.157648,715+$0.0076 (+0.66%)
$1.19$1.19$1.15$1.1510,035-$0.06 (-4.96%)
$1.22$1.23$1.20$1.215,579-$0.02 (-1.63%)
$1.15$1.26$1.15$1.2312,867-$0.03 (-2.38%)
$1.21$1.26$1.21$1.266,395+$0.02 (+1.61%)
$1.27$1.27$1.20$1.248,283$0.00 (0.00%)
$1.2578$1.2578$1.24$1.2413,372+$0.01 (+0.81%)
$1.26$1.26$1.23$1.2312,552-$0.03 (-2.38%)
$1.25$1.2999$1.2201$1.2626,477+$0.04 (+3.28%)

Verified data

Trading days shown
60
Coverage start
June 23, 2026
Coverage end
September 25, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Equus Total Return company profile.Review Equus Total Return valuation and profitability metrics.

Read the frequently asked questions.

What is Equus Total Return's latest verified closing price?

Equus Total Return closed at $0.999 on September 25, 2026.

What period does Equus Total Return's price history cover?

The page shows 60 verified sessions from June 23, 2026 through September 25, 2026.

What data is included in Equus Total Return's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Equus Total Return's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Equus Total Return's daily prices?

Daily aggregate prices are provided by Polygon.