Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
26.07
-0.17 (-0.65%)
At close: Oct 9, 2025, 4:00 PM EDT
26.07
0.00 (0.00%)
After-hours: Oct 9, 2025, 8:00 PM EDT
EQTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 26.18 | 26.18 | 25.99 | 26.07 | - | -0.65% | 37,147 |
| Oct 8, 2025 | 26.01 | 26.28 | 26.01 | 26.24 | 26.24 | 0.95% | 183,464 |
| Oct 7, 2025 | 26.28 | 26.28 | 25.99 | 25.99 | 25.99 | -0.72% | 25,324 |
| Oct 6, 2025 | 26.15 | 26.27 | 26.09 | 26.18 | 26.18 | 0.82% | 26,130 |
| Oct 3, 2025 | 25.95 | 26.06 | 25.94 | 25.97 | 25.97 | 0.32% | 62,972 |
| Oct 2, 2025 | 25.84 | 25.92 | 25.78 | 25.89 | 25.89 | 0.37% | 54,039 |
| Oct 1, 2025 | 25.61 | 25.82 | 25.61 | 25.79 | 25.79 | 0.47% | 30,002 |
| Sep 30, 2025 | 25.59 | 25.68 | 25.53 | 25.67 | 25.67 | 0.16% | 69,395 |
| Sep 29, 2025 | 25.65 | 25.68 | 25.62 | 25.63 | 25.63 | 0.03% | 44,297 |
| Sep 26, 2025 | 25.61 | 25.64 | 25.52 | 25.62 | 25.62 | 0.77% | 29,794 |
| Sep 25, 2025 | 25.39 | 25.44 | 25.38 | 25.43 | 25.43 | -1.19% | 36,753 |
| Sep 24, 2025 | 25.84 | 25.84 | 25.72 | 25.73 | 25.73 | -0.54% | 35,651 |
| Sep 23, 2025 | 26.07 | 26.09 | 25.84 | 25.87 | 25.87 | -0.69% | 78,861 |
| Sep 22, 2025 | 25.98 | 26.05 | 25.97 | 26.05 | 26.05 | -0.11% | 32,571 |
| Sep 19, 2025 | 26.11 | 26.11 | 26.02 | 26.08 | 26.08 | -0.29% | 35,516 |
| Sep 18, 2025 | 26.06 | 26.19 | 26.06 | 26.16 | 26.16 | 0.44% | 35,502 |
| Sep 17, 2025 | 26.12 | 26.15 | 25.92 | 26.04 | 26.04 | 0.04% | 19,874 |
| Sep 16, 2025 | 26.05 | 26.06 | 25.95 | 26.03 | 26.03 | 0.07% | 52,457 |
| Sep 15, 2025 | 26.07 | 26.09 | 26.01 | 26.01 | 26.01 | 0.14% | 34,117 |
| Sep 12, 2025 | 26.10 | 26.10 | 25.97 | 25.98 | 25.98 | -0.78% | 47,256 |
| Sep 11, 2025 | 26.02 | 26.20 | 26.02 | 26.18 | 26.18 | 0.77% | 23,883 |
| Sep 10, 2025 | 26.10 | 26.10 | 25.84 | 25.98 | 25.98 | 0.27% | 23,102 |
| Sep 9, 2025 | 25.93 | 25.93 | 25.86 | 25.91 | 25.91 | 0.04% | 23,077 |
| Sep 8, 2025 | 25.80 | 25.90 | 25.78 | 25.90 | 25.90 | 0.23% | 18,307 |
| Sep 5, 2025 | 25.94 | 25.99 | 25.76 | 25.84 | 25.84 | -0.02% | 25,255 |
| Sep 4, 2025 | 25.65 | 25.84 | 25.61 | 25.84 | 25.84 | 0.60% | 47,029 |
| Sep 3, 2025 | 25.69 | 25.72 | 25.59 | 25.69 | 25.69 | 0.09% | 41,945 |
| Sep 2, 2025 | 25.60 | 25.67 | 25.51 | 25.67 | 25.67 | -0.79% | 13,339 |
| 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 |