Skip to main content
Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
24.32
+0.23 (0.95%)
Jan 17, 2025, 3:59 PM EST - Market closed

EQTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202524.3024.3324.2724.3224.320.95%45,554
Jan 16, 202523.9924.1423.9924.0924.090.40%38,700
Jan 15, 202524.0524.0723.8923.9923.991.50%56,029
Jan 14, 202523.6623.7223.5323.6423.640.31%70,929
Jan 13, 202523.4823.5823.4023.5723.570.07%23,703
Jan 10, 202523.6823.7023.5123.5523.55-1.42%79,604
Jan 8, 202523.7423.9023.7423.8923.89-0.08%37,567
Jan 7, 202524.1224.1823.8823.9123.91-0.62%13,772
Jan 6, 202524.1424.2024.0524.0624.060.54%37,917
Jan 3, 202523.8523.9323.7423.9323.930.78%59,498
Jan 2, 202523.8924.0023.6523.7523.75-0.06%110,771
Dec 31, 202423.9223.9223.7323.7623.76-0.38%137,691
Dec 30, 202423.8023.9223.6623.8523.85-0.86%38,489
Dec 27, 202424.1224.1523.8924.0624.06-1.15%91,179
Dec 26, 202424.2424.3624.2424.3424.260.27%45,021
Dec 24, 202424.1024.2724.0824.2724.190.71%17,718
Dec 23, 202423.8824.1023.8724.1024.020.33%9,959
Dec 20, 202423.6424.1123.6424.0223.941.09%9,626
Dec 19, 202424.0024.0023.7323.7623.68-0.12%32,631
Dec 18, 202424.3824.4723.7923.7923.71-2.46%14,986
Dec 17, 202424.4724.4724.3224.3924.31-0.85%228,416
Dec 16, 202424.6024.6824.6024.6024.520.41%26,447
Dec 13, 202424.6424.6424.4624.5024.42-0.69%33,905
Dec 12, 202424.6624.7424.6524.6724.59-0.12%44,961
Dec 11, 202424.7224.7624.7024.7024.620.65%50,276
Dec 10, 202424.5624.6024.4824.5424.46-0.04%95,105
Dec 9, 202424.7124.7224.5524.5524.47-0.54%87,908
Dec 6, 202424.6524.7224.6524.6824.600.38%25,911
Dec 5, 202424.6524.6524.5724.5924.51-0.35%143,194
Dec 4, 202424.6524.7024.5924.6824.600.72%56,074
Dec 3, 202424.4724.5324.4724.5024.420.21%14,123
Dec 2, 202424.4724.5124.4524.4524.37-0.09%88,085
Nov 29, 202424.4424.5024.4424.4724.390.50%3,335
Nov 27, 202424.4724.4724.3324.3524.27-0.46%30,638
Nov 26, 202424.4024.4724.3624.4624.380.34%103,304
Nov 25, 202424.4124.4224.3224.3824.300.97%61,564
Nov 22, 202424.1224.1524.1024.1524.070.40%14,428
Nov 21, 202423.8424.1023.8324.0523.971.07%26,411
Nov 20, 202423.7523.7923.6123.7923.720.44%33,385
Nov 19, 202423.6023.7423.5923.6923.61-0.54%46,732
Nov 18, 202423.8723.8823.7923.8223.740.22%23,444
Nov 15, 202423.9423.9423.7423.7723.69-1.26%33,327
Nov 14, 202424.3624.3624.0724.0723.99-0.86%18,317
Nov 13, 202424.3024.3124.2824.2824.20-0.04%20,897
Nov 12, 202424.4324.4324.2924.2924.21-0.44%26,252
Nov 11, 202424.4324.4424.3824.4024.320.46%8,149
Nov 8, 202424.1724.3124.1724.2924.210.49%39,115
Nov 7, 202424.2324.2324.1424.1724.090.07%9,245
Nov 6, 202423.8524.1623.8524.1524.072.42%145,675
Nov 5, 202423.3923.5823.3923.5823.501.00%118,951
Nov 4, 202423.4323.4923.3423.3523.27-0.30%126,001
Nov 1, 202423.3923.5123.3923.4223.340.72%28,446
Oct 31, 202423.5023.5023.2523.2523.18-1.68%27,545
Oct 30, 202423.7623.8623.6523.6523.57-0.35%57,854
Oct 29, 202423.7223.7823.7223.7323.650.13%47,630
Oct 28, 202423.6723.7023.6423.7023.620.72%25,289
Oct 25, 202423.7223.7423.5323.5323.46-0.09%20,601
Oct 24, 202423.4923.5723.4723.5523.480.41%10,406
Oct 23, 202423.5523.5823.3623.4623.38-0.69%47,579
Oct 22, 202423.4623.6223.4623.6223.540.04%8,757
Oct 21, 202423.7123.7123.5823.6123.53-0.81%11,918
Oct 18, 202423.7623.8323.7323.8023.730.10%31,344
Oct 17, 202423.7723.7923.7423.7823.700.30%31,584
Oct 16, 202423.6523.7223.6323.7123.630.33%23,299
Oct 15, 202423.7923.8223.6123.6323.55-0.04%41,284
Oct 14, 202424.0924.0923.5823.6423.560.38%56,094
Oct 11, 202423.5123.5523.5023.5523.470.94%3,551
Oct 10, 202423.4023.4023.2923.3323.26-0.42%16,925
Oct 9, 202423.3023.4323.2623.4323.350.58%17,216
Oct 8, 202423.1623.3123.1623.2923.220.70%29,739
Oct 7, 202423.2723.2923.1223.1323.06-0.98%41,932
Oct 4, 202423.2523.3623.1823.3623.290.91%37,943
Oct 3, 202423.0823.1523.0723.1523.08-0.13%42,122
Oct 2, 202423.1323.1923.0923.1823.110.02%17,499
Oct 1, 202423.1623.2523.0523.1823.10-0.30%114,985
Sep 30, 202423.1523.2623.0323.2523.170.11%79,834
Sep 27, 202423.2323.3023.2223.2223.150.35%25,787
Sep 26, 202423.1023.1423.1023.1423.061.11%6,080
Sep 25, 202422.8822.9022.8622.8822.81-0.27%14,903
Sep 24, 202422.8622.9522.8622.9522.870.07%40,346
Sep 23, 202422.9322.9322.9022.9322.860.31%13,439
Sep 20, 202422.8622.9122.7922.8622.79-0.38%26,692
Sep 19, 202422.8822.9822.8822.9522.871.66%3,643
Sep 18, 202422.6522.7422.5722.5722.50-0.29%36,497
Sep 17, 202422.6922.7522.5822.6422.570.26%28,280
Sep 16, 202422.5422.5922.4822.5822.510.63%67,919
Sep 13, 202422.3722.5222.3722.4422.370.80%12,732
Sep 12, 202422.1722.2922.1022.2622.190.76%14,104
Sep 11, 202421.6822.0921.6522.0922.020.35%81,281
Sep 10, 202422.1022.1021.8822.0221.94-0.07%27,200
Sep 9, 202421.9822.0721.9822.0321.961.06%9,162
Sep 6, 202422.2122.2121.7721.8021.73-1.54%47,004
Sep 5, 202422.1622.1922.0522.1422.07-0.27%53,185
Sep 4, 202422.3022.3022.1322.2022.13-0.80%17,210
Sep 3, 202422.5922.5922.3422.3822.31-1.37%32,134
Aug 30, 202422.5822.6922.4522.6922.620.75%49,726
Aug 29, 202422.5122.6622.5122.5222.450.15%47,666
Aug 28, 202422.5422.5722.3822.4922.42-0.26%24,082
Aug 27, 202422.5022.5822.5022.5522.47-0.11%39,823
Aug 26, 202422.6122.6622.5322.5722.50-0.03%37,643