Kovitz Core Equity ETF (EQTY)
AMEX: EQTY · Real-Time Price · USD
22.79
+0.16 (0.73%)
Apr 29, 2025, 4:00 PM EDT - Market closed
EQTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2025 | 22.31 | 22.33 | 22.05 | 22.14 | 22.14 | 0.54% | 24,867 |
| Apr 11, 2025 | 21.53 | 22.02 | 21.48 | 22.02 | 22.02 | 1.85% | 11,746 |
| Apr 10, 2025 | 21.97 | 21.97 | 21.17 | 21.62 | 21.62 | -4.00% | 80,647 |
| Apr 9, 2025 | 20.88 | 22.61 | 20.68 | 22.52 | 22.52 | 8.11% | 154,949 |
| Apr 8, 2025 | 21.68 | 21.86 | 20.56 | 20.83 | 20.83 | -1.51% | 65,183 |
| Apr 7, 2025 | 20.70 | 21.89 | 20.40 | 21.15 | 21.15 | -0.28% | 118,149 |
| Apr 4, 2025 | 21.69 | 21.75 | 21.20 | 21.21 | 21.21 | -5.06% | 117,948 |
| Apr 3, 2025 | 22.66 | 22.66 | 22.34 | 22.34 | 22.34 | -4.81% | 21,381 |
| Apr 2, 2025 | 23.20 | 23.52 | 23.20 | 23.47 | 23.47 | 1.05% | 80,662 |
| Apr 1, 2025 | 23.12 | 23.27 | 22.99 | 23.23 | 23.23 | 0.16% | 47,243 |
| Mar 31, 2025 | 22.85 | 23.28 | 22.81 | 23.19 | 23.19 | 0.35% | 85,823 |
| Mar 28, 2025 | 23.47 | 23.47 | 23.04 | 23.11 | 23.11 | -1.83% | 25,361 |
| Mar 27, 2025 | 23.43 | 23.63 | 23.43 | 23.54 | 23.54 | -0.04% | 32,348 |
| Mar 26, 2025 | 23.74 | 23.76 | 23.49 | 23.55 | 23.55 | -0.76% | 48,418 |
| Mar 25, 2025 | 23.73 | 23.83 | 23.69 | 23.73 | 23.73 | 0.25% | 17,103 |
| Mar 24, 2025 | 23.58 | 23.71 | 23.57 | 23.67 | 23.67 | 1.50% | 73,674 |
| Mar 21, 2025 | 23.13 | 23.33 | 23.11 | 23.32 | 23.32 | 0.04% | 51,249 |
| Mar 20, 2025 | 23.25 | 23.51 | 23.25 | 23.31 | 23.31 | -0.21% | 35,841 |
| Mar 19, 2025 | 23.22 | 23.46 | 23.21 | 23.36 | 23.36 | 0.75% | 76,225 |
| Mar 18, 2025 | 23.23 | 23.24 | 23.12 | 23.19 | 23.19 | -0.79% | 36,430 |
| Mar 17, 2025 | 23.17 | 23.47 | 23.17 | 23.37 | 23.37 | 0.78% | 105,167 |
| Mar 14, 2025 | 22.99 | 23.20 | 22.99 | 23.19 | 23.19 | 1.62% | 93,277 |
| Mar 13, 2025 | 23.07 | 23.15 | 22.77 | 22.82 | 22.82 | -1.34% | 267,172 |
| Mar 12, 2025 | 23.23 | 23.28 | 23.05 | 23.13 | 23.13 | 0.07% | 103,707 |
| Mar 11, 2025 | 23.18 | 23.23 | 22.98 | 23.11 | 23.11 | -0.87% | 46,658 |
| Mar 10, 2025 | 23.59 | 23.60 | 23.14 | 23.32 | 23.32 | -2.13% | 23,988 |
| Mar 7, 2025 | 23.66 | 23.86 | 23.40 | 23.83 | 23.83 | 0.38% | 28,003 |
| Mar 6, 2025 | 23.66 | 23.89 | 23.64 | 23.74 | 23.74 | -0.99% | 160,487 |
| Mar 5, 2025 | 23.72 | 24.02 | 23.62 | 23.97 | 23.97 | 1.25% | 39,970 |
| Mar 4, 2025 | 23.90 | 23.97 | 23.57 | 23.68 | 23.68 | -1.53% | 147,230 |
| Mar 3, 2025 | 24.49 | 24.49 | 23.98 | 24.04 | 24.04 | -1.42% | 74,894 |
| Feb 28, 2025 | 24.17 | 24.39 | 24.09 | 24.39 | 24.39 | 0.98% | 54,590 |
| Feb 27, 2025 | 24.44 | 24.47 | 24.15 | 24.15 | 24.15 | -1.21% | 22,061 |
| Feb 26, 2025 | 24.60 | 24.67 | 24.42 | 24.45 | 24.45 | -0.47% | 81,014 |
| Feb 25, 2025 | 24.42 | 24.58 | 24.38 | 24.57 | 24.57 | -0.11% | 52,856 |
| Feb 24, 2025 | 24.67 | 24.70 | 24.55 | 24.59 | 24.59 | -0.13% | 52,022 |
| Feb 21, 2025 | 24.99 | 24.99 | 24.63 | 24.63 | 24.63 | -1.73% | 36,967 |
| Feb 20, 2025 | 25.00 | 25.06 | 24.89 | 25.06 | 25.06 | -0.28% | 57,163 |
| Feb 19, 2025 | 24.95 | 25.13 | 24.93 | 25.13 | 25.13 | 0.20% | 48,673 |
| Feb 18, 2025 | 25.05 | 25.08 | 24.99 | 25.08 | 25.08 | 0.50% | 27,060 |