Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
24.80
+0.18 (0.71%)
Jun 26, 2025, 4:00 PM - Market closed
EQTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 24.21 | 24.33 | 24.10 | 24.10 | 24.10 | -0.56% | 34,742 |
| Jun 17, 2025 | 24.37 | 24.43 | 24.24 | 24.24 | 24.24 | -0.79% | 44,751 |
| Jun 16, 2025 | 24.49 | 24.49 | 24.43 | 24.43 | 24.43 | 1.20% | 11,183 |
| Jun 13, 2025 | 24.23 | 24.33 | 24.11 | 24.14 | 24.14 | -1.47% | 16,012 |
| Jun 12, 2025 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | 0.62% | 16,474 |
| Jun 11, 2025 | 24.44 | 24.47 | 24.35 | 24.35 | 24.35 | -0.21% | 69,183 |
| Jun 10, 2025 | 24.37 | 24.42 | 24.34 | 24.40 | 24.40 | 0.29% | 8,805 |
| Jun 9, 2025 | 24.31 | 24.45 | 24.31 | 24.33 | 24.33 | 0.29% | 30,099 |
| Jun 6, 2025 | 24.26 | 24.30 | 24.22 | 24.26 | 24.26 | 1.04% | 27,149 |
| Jun 5, 2025 | 24.00 | 24.16 | 23.96 | 24.01 | 24.01 | 0.13% | 169,975 |
| Jun 4, 2025 | 23.98 | 24.04 | 23.95 | 23.98 | 23.98 | 0.08% | 15,790 |
| Jun 3, 2025 | 23.79 | 23.98 | 23.78 | 23.96 | 23.96 | 0.78% | 63,789 |
| Jun 2, 2025 | 23.68 | 23.77 | 23.57 | 23.77 | 23.77 | -0.28% | 25,942 |
| May 30, 2025 | 23.69 | 23.85 | 23.69 | 23.84 | 23.84 | 0.42% | 6,049 |
| May 29, 2025 | 23.87 | 23.87 | 23.60 | 23.74 | 23.74 | -0.13% | 103,489 |
| May 28, 2025 | 23.98 | 23.98 | 23.76 | 23.77 | 23.77 | -0.69% | 13,681 |
| May 27, 2025 | 23.76 | 23.96 | 23.76 | 23.94 | 23.94 | 1.85% | 39,061 |
| May 23, 2025 | 23.48 | 23.56 | 23.47 | 23.50 | 23.50 | -0.76% | 9,543 |
| May 22, 2025 | 23.66 | 23.79 | 23.62 | 23.68 | 23.68 | 0.04% | 29,468 |
| May 21, 2025 | 23.98 | 24.01 | 23.66 | 23.67 | 23.67 | -1.56% | 39,925 |
| May 20, 2025 | 24.06 | 24.11 | 23.96 | 24.05 | 24.05 | -0.39% | 29,096 |
| May 19, 2025 | 23.82 | 24.14 | 23.82 | 24.14 | 24.14 | 0.33% | 51,030 |
| May 16, 2025 | 23.81 | 24.06 | 23.76 | 24.06 | 24.06 | 0.92% | 47,752 |
| May 15, 2025 | 23.80 | 23.88 | 23.80 | 23.84 | 23.84 | -0.27% | 17,889 |
| May 14, 2025 | 23.92 | 23.96 | 23.86 | 23.90 | 23.90 | -0.36% | 17,981 |
| May 13, 2025 | 23.94 | 24.06 | 23.94 | 23.99 | 23.99 | 0.93% | 41,867 |
| May 12, 2025 | 23.67 | 23.82 | 23.64 | 23.77 | 23.77 | 2.94% | 86,908 |
| May 9, 2025 | 23.19 | 23.19 | 23.03 | 23.09 | 23.09 | -0.04% | 32,388 |
| May 8, 2025 | 23.09 | 23.30 | 23.09 | 23.10 | 23.10 | 0.65% | 44,653 |
| May 7, 2025 | 22.98 | 23.02 | 22.85 | 22.95 | 22.95 | 0.22% | 77,567 |
| May 6, 2025 | 22.90 | 23.01 | 22.87 | 22.90 | 22.90 | -0.65% | 56,700 |
| May 5, 2025 | 23.00 | 23.19 | 22.99 | 23.05 | 23.05 | -0.35% | 25,436 |
| May 2, 2025 | 23.12 | 23.20 | 23.09 | 23.13 | 23.13 | 1.54% | 41,978 |
| May 1, 2025 | 22.88 | 23.03 | 22.78 | 22.78 | 22.78 | -0.04% | 53,269 |
| Apr 30, 2025 | 22.39 | 22.79 | 22.34 | 22.79 | 22.79 | 0.18% | 30,120 |
| Apr 29, 2025 | 22.51 | 22.81 | 22.51 | 22.75 | 22.75 | 0.57% | 75,173 |
| Apr 28, 2025 | 22.68 | 22.70 | 22.44 | 22.62 | 22.62 | 0.22% | 32,519 |
| Apr 25, 2025 | 22.53 | 22.60 | 22.43 | 22.57 | 22.57 | 0.09% | 13,524 |
| Apr 24, 2025 | 22.18 | 22.59 | 22.18 | 22.55 | 22.55 | 1.26% | 68,402 |
| Apr 23, 2025 | 22.55 | 22.67 | 22.18 | 22.27 | 22.27 | 1.64% | 31,752 |
| Apr 22, 2025 | 21.62 | 21.96 | 21.62 | 21.91 | 21.91 | 2.57% | 40,414 |
| Apr 21, 2025 | 21.56 | 21.56 | 21.15 | 21.36 | 21.36 | -1.84% | 31,999 |
| Apr 17, 2025 | 21.79 | 21.92 | 21.76 | 21.76 | 21.76 | 0.14% | 32,134 |
| Apr 16, 2025 | 21.92 | 22.03 | 21.50 | 21.73 | 21.73 | -1.76% | 64,670 |
| Apr 15, 2025 | 22.26 | 22.28 | 22.09 | 22.12 | 22.12 | -0.09% | 102,132 |