Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
25.87
-0.17 (-0.65%)
Aug 29, 2025, 4:00 PM - Market closed
EQTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 25.98 | 25.99 | 25.85 | 25.87 | 25.87 | -0.65% | 15,668 |
| Aug 28, 2025 | 25.97 | 26.04 | 25.90 | 26.04 | 26.04 | 0.34% | 37,975 |
| Aug 27, 2025 | 25.85 | 25.96 | 25.85 | 25.95 | 25.95 | 0.19% | 23,361 |
| Aug 26, 2025 | 25.88 | 25.90 | 25.84 | 25.90 | 25.90 | -0.03% | 4,186 |
| Aug 25, 2025 | 26.01 | 26.01 | 25.90 | 25.91 | 25.91 | -0.64% | 20,237 |
| Aug 22, 2025 | 25.77 | 26.09 | 25.74 | 26.08 | 26.08 | 1.74% | 9,182 |
| Aug 21, 2025 | 25.60 | 25.69 | 25.57 | 25.63 | 25.63 | -0.37% | 32,455 |
| Aug 20, 2025 | 25.70 | 25.72 | 25.57 | 25.72 | 25.72 | -0.10% | 19,250 |
| Aug 19, 2025 | 25.80 | 25.88 | 25.74 | 25.75 | 25.75 | -0.15% | 23,455 |
| Aug 18, 2025 | 25.82 | 25.85 | 25.79 | 25.79 | 25.79 | -0.31% | 54,552 |
| Aug 15, 2025 | 25.95 | 25.95 | 25.87 | 25.87 | 25.87 | -0.44% | 23,911 |
| Aug 14, 2025 | 25.96 | 26.00 | 25.89 | 25.99 | 25.99 | -0.31% | 14,219 |
| Aug 13, 2025 | 25.96 | 26.07 | 25.96 | 26.07 | 26.07 | 0.86% | 45,566 |
| Aug 12, 2025 | 25.70 | 25.85 | 25.67 | 25.85 | 25.85 | 1.23% | 17,288 |
| Aug 11, 2025 | 25.65 | 25.66 | 25.53 | 25.53 | 25.53 | -0.42% | 22,264 |
| Aug 8, 2025 | 25.53 | 25.66 | 25.53 | 25.64 | 25.64 | 0.70% | 17,035 |
| Aug 7, 2025 | 25.67 | 25.67 | 25.36 | 25.46 | 25.46 | 0.21% | 28,979 |
| Aug 6, 2025 | 25.32 | 25.42 | 25.24 | 25.40 | 25.40 | 0.73% | 40,056 |
| Aug 5, 2025 | 25.29 | 25.34 | 25.16 | 25.22 | 25.22 | -0.07% | 85,494 |
| Aug 4, 2025 | 25.10 | 25.24 | 25.10 | 25.24 | 25.24 | 0.98% | 33,152 |
| Aug 1, 2025 | 25.11 | 25.11 | 24.89 | 24.99 | 24.99 | -1.85% | 17,101 |
| Jul 31, 2025 | 25.61 | 25.70 | 25.46 | 25.46 | 25.46 | -0.14% | 14,689 |
| Jul 30, 2025 | 25.58 | 25.68 | 25.41 | 25.50 | 25.50 | -0.39% | 91,944 |
| Jul 29, 2025 | 25.72 | 25.72 | 25.60 | 25.60 | 25.60 | -0.23% | 29,830 |
| Jul 28, 2025 | 25.73 | 25.73 | 25.62 | 25.66 | 25.66 | -0.34% | 19,263 |
| Jul 25, 2025 | 25.65 | 25.75 | 25.65 | 25.75 | 25.75 | 0.54% | 15,561 |
| Jul 24, 2025 | 25.59 | 25.65 | 25.58 | 25.61 | 25.61 | 0.26% | 24,170 |
| Jul 23, 2025 | 25.39 | 25.55 | 25.39 | 25.54 | 25.54 | 0.49% | 80,326 |
| Jul 22, 2025 | 25.36 | 25.44 | 25.27 | 25.42 | 25.42 | 0.27% | 36,816 |
| Jul 21, 2025 | 25.38 | 25.47 | 25.35 | 25.35 | 25.35 | - | 15,270 |
| Jul 18, 2025 | 25.46 | 25.46 | 25.29 | 25.35 | 25.35 | -0.13% | 38,468 |
| Jul 17, 2025 | 25.27 | 25.39 | 25.27 | 25.39 | 25.39 | 0.79% | 10,678 |
| Jul 16, 2025 | 25.06 | 25.19 | 25.02 | 25.19 | 25.19 | 0.10% | 13,841 |
| Jul 15, 2025 | 25.25 | 25.26 | 25.16 | 25.16 | 25.16 | -0.59% | 34,852 |
| Jul 14, 2025 | 25.19 | 25.31 | 25.19 | 25.31 | 25.31 | 0.26% | 32,186 |
| Jul 11, 2025 | 25.24 | 25.29 | 25.24 | 25.24 | 25.24 | -0.74% | 11,245 |
| Jul 10, 2025 | 25.30 | 25.49 | 25.30 | 25.43 | 25.43 | 0.64% | 8,789 |
| Jul 9, 2025 | 25.27 | 25.29 | 25.18 | 25.27 | 25.27 | 0.28% | 19,863 |
| Jul 8, 2025 | 25.22 | 25.24 | 25.18 | 25.20 | 25.20 | 0.08% | 22,723 |
| Jul 7, 2025 | 25.24 | 25.24 | 25.09 | 25.18 | 25.18 | -0.67% | 27,006 |
| Jul 3, 2025 | 25.32 | 25.35 | 25.31 | 25.35 | 25.35 | 0.44% | 13,163 |
| Jul 2, 2025 | 25.03 | 25.24 | 25.03 | 25.24 | 25.24 | 0.52% | 15,739 |
| Jul 1, 2025 | 24.96 | 25.14 | 24.96 | 25.11 | 25.11 | 0.28% | 18,842 |
| Jun 30, 2025 | 25.01 | 25.04 | 24.98 | 25.04 | 25.04 | 0.52% | 14,111 |
| Jun 27, 2025 | 24.93 | 25.02 | 24.81 | 24.91 | 24.91 | 0.46% | 18,799 |
| Jun 26, 2025 | 24.66 | 24.80 | 24.66 | 24.80 | 24.80 | 0.71% | 48,397 |
| Jun 25, 2025 | 24.67 | 24.67 | 24.57 | 24.62 | 24.62 | -0.21% | 11,249 |
| Jun 24, 2025 | 24.50 | 24.69 | 24.49 | 24.67 | 24.67 | 1.66% | 46,582 |
| Jun 23, 2025 | 24.04 | 24.27 | 24.00 | 24.27 | 24.27 | 0.92% | 27,740 |
| Jun 20, 2025 | 24.22 | 24.22 | 24.03 | 24.05 | 24.05 | -0.22% | 10,696 |