MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQS — Equus Total Return, Inc.
NYSEEquus Total Return, Inc.
$0.88
+0.05(+5.83%)
- O
- 0.77
- H
- 0.89
- L
- 0.77
- V
- 16K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.88
Period Return-14.2%
Period High$2.49
Period Low$0.74
Avg Daily Volume17.8K
Total Trading Days365
EQS — Historical OHLCV Price & Volume Table
Apr 16, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.77 | $0.89 | $0.77 | $0.88 | +$0.05 | +5.83% | 15,996 | $0.83 | $0.77 $0.89 |
| Oct 1, 2026 | $0.88 | $0.88 | $0.83 | $0.84 | $-0.09 | -9.73% | 3,933 | $0.84 | $0.83 $0.88 |
| Sep 30, 2026 | $1.01 | $1.01 | $0.90 | $0.93 | $-0.10 | -10.11% | 49,930 | $0.95 | $0.90 $1.01 |
| Sep 29, 2026 | $1.02 | $1.03 | $1.01 | $1.03 | $-0.01 | -1.06% | 5,241 | $1.02 | $1.01 $1.03 |
| Sep 28, 2026 | $0.98 | $1.04 | $0.96 | $1.04 | +$0.04 | +4.10% | 5,315 | $0.98 | $0.96 $1.04 |
| Sep 25, 2026 | $0.95 | $1.00 | $0.95 | $1.00 | +$0.05 | +5.16% | 20,365 | $0.98 | $0.95 $1.00 |
| Sep 24, 2026 | $0.97 | $0.97 | $0.95 | $0.95 | $-0.03 | -3.05% | 7,143 | $0.96 | $0.95 $0.97 |
| Sep 23, 2026 | $0.95 | $0.98 | $0.95 | $0.98 | +$0.03 | +3.15% | 6,114 | $0.97 | $0.95 $0.98 |
| Sep 22, 2026 | $0.95 | $0.97 | $0.95 | $0.95 | $-0.00 | -0.01% | 5,713 | $0.97 | $0.95 $0.97 |
| Sep 21, 2026 | $0.96 | $0.96 | $0.95 | $0.95 | $-0.02 | -2.52% | 2,124 | $0.97 | $0.95 $0.96 |
| Sep 18, 2026 | $0.96 | $0.97 | $0.96 | $0.97 | +$0.03 | +3.59% | 1,967 | $0.97 | $0.96 $0.97 |
| Sep 17, 2026 | $0.96 | $0.98 | $0.94 | $0.94 | $-0.03 | -3.50% | 5,923 | $0.94 | $0.94 $0.98 |
| Sep 16, 2026 | $0.96 | $0.98 | $0.96 | $0.98 | +$0.01 | +1.44% | 4,449 | $0.96 | $0.96 $0.98 |
| Sep 15, 2026 | $1.05 | $1.05 | $0.96 | $0.96 | $-0.05 | -5.30% | 137,719 | $1.02 | $0.96 $1.05 |
| Sep 14, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | +$0.04 | +3.57% | 302 | $1.00 | $1.02 $1.02 |
| Sep 10, 2026 | $1.05 | $1.05 | $0.98 | $0.98 | $-0.03 | -2.97% | 2,449 | $1.01 | $0.98 $1.05 |
| Sep 9, 2026 | $1.01 | $1.02 | $1.01 | $1.01 | $-0.01 | -1.04% | 26,696 | $1.02 | $1.01 $1.02 |
| Sep 8, 2026 | $1.01 | $1.03 | $1.01 | $1.02 | $-0.01 | -1.00% | 8,828 | $1.03 | $1.01 $1.03 |
| Sep 4, 2026 | $1.01 | $1.03 | $1.01 | $1.03 | +$0.02 | +2.07% | 10,944 | $1.03 | $1.01 $1.03 |
| Sep 3, 2026 | $1.02 | $1.02 | $1.01 | $1.01 | $-0.02 | -1.94% | 17,260 | $1.02 | $1.01 $1.02 |
| Sep 2, 2026 | $1.02 | $1.03 | $1.01 | $1.03 | +$0.01 | +0.98% | 8,718 | $1.03 | $1.01 $1.03 |
| Sep 1, 2026 | $1.02 | $1.02 | $1.02 | $1.02 | +$0.00 | +0.00% | 9,177 | $1.03 | $1.02 $1.02 |
| Aug 31, 2026 | $1.01 | $1.03 | $1.01 | $1.02 | +$0.01 | +0.99% | 28,358 | $1.10 | $1.01 $1.03 |
| Aug 28, 2026 | $1.01 | $1.04 | $1.01 | $1.01 | $-0.02 | -1.93% | 17,786 | $1.02 | $1.01 $1.04 |
| Aug 27, 2026 | $1.05 | $1.05 | $1.01 | $1.03 | $-0.00 | -0.01% | 6,441 | $1.02 | $1.01 $1.05 |
| Aug 26, 2026 | $1.01 | $1.03 | $1.01 | $1.03 | $-0.01 | -0.96% | 3,350 | $1.03 | $1.01 $1.03 |
| Aug 24, 2026 | $1.05 | $1.07 | $1.02 | $1.04 | $-0.05 | -4.59% | 6,441 | $1.05 | $1.02 $1.07 |
| Aug 21, 2026 | $1.08 | $1.09 | $1.05 | $1.09 | +$0.01 | +0.46% | 8,777 | $1.06 | $1.05 $1.09 |
| Aug 20, 2026 | $1.08 | $1.10 | $1.07 | $1.09 | $-0.03 | -2.25% | 2,019 | $1.08 | $1.07 $1.10 |
| Aug 19, 2026 | $1.10 | $1.13 | $1.08 | $1.11 | +$0.00 | +0.00% | 2,493 | $1.10 | $1.08 $1.13 |