Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
27.17
+0.05 (0.18%)
Dec 24, 2025, 9:58 AM EST - Market open
EQTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 27.11 | 27.16 | 27.07 | 27.12 | 27.12 | - | 31,524 |
| Dec 22, 2025 | 27.04 | 27.15 | 27.04 | 27.12 | 27.12 | 0.69% | 58,436 |
| Dec 19, 2025 | 26.88 | 26.99 | 26.88 | 26.93 | 26.93 | 0.45% | 27,903 |
| Dec 18, 2025 | 26.88 | 26.93 | 26.76 | 26.81 | 26.81 | 0.62% | 236,999 |
| Dec 17, 2025 | 26.90 | 26.95 | 26.65 | 26.65 | 26.65 | -0.57% | 10,856 |
| Dec 16, 2025 | 26.89 | 26.89 | 26.70 | 26.80 | 26.80 | -0.42% | 28,948 |
| Dec 15, 2025 | 27.01 | 27.01 | 26.85 | 26.91 | 26.91 | -0.14% | 31,001 |
| Dec 12, 2025 | 27.01 | 27.03 | 26.91 | 26.95 | 26.95 | -0.52% | 18,402 |
| Dec 11, 2025 | 27.00 | 27.10 | 26.92 | 27.09 | 27.09 | 0.81% | 32,469 |
| Dec 10, 2025 | 26.63 | 26.92 | 26.63 | 26.88 | 26.87 | 1.03% | 21,119 |
| Dec 9, 2025 | 26.65 | 26.66 | 26.57 | 26.60 | 26.60 | 0.04% | 8,650 |
| Dec 8, 2025 | 26.72 | 26.73 | 26.58 | 26.59 | 26.59 | -0.79% | 20,702 |
| Dec 5, 2025 | 26.75 | 26.89 | 26.75 | 26.80 | 26.80 | 0.61% | 63,750 |
| Dec 4, 2025 | 26.60 | 26.64 | 26.54 | 26.64 | 26.64 | 0.30% | 31,201 |
| Dec 3, 2025 | 26.43 | 26.58 | 26.40 | 26.56 | 26.56 | 0.71% | 107,881 |
| Dec 2, 2025 | 26.38 | 26.43 | 26.34 | 26.37 | 26.37 | 0.01% | 32,191 |
| Dec 1, 2025 | 26.49 | 26.54 | 26.37 | 26.37 | 26.37 | -0.50% | 20,940 |
| Nov 28, 2025 | 26.45 | 26.54 | 26.45 | 26.50 | 26.50 | 0.43% | 11,067 |
| Nov 26, 2025 | 26.38 | 26.44 | 26.35 | 26.39 | 26.39 | 0.28% | 189,971 |
| Nov 25, 2025 | 25.94 | 26.32 | 25.94 | 26.32 | 26.32 | 2.68% | 9,071 |
| Nov 24, 2025 | 25.49 | 25.69 | 25.49 | 25.63 | 25.63 | 0.91% | 19,946 |
| Nov 21, 2025 | 25.16 | 25.54 | 25.11 | 25.40 | 25.40 | 1.75% | 60,894 |
| Nov 20, 2025 | 25.69 | 25.69 | 24.96 | 24.96 | 24.96 | -1.69% | 19,147 |
| Nov 19, 2025 | 25.38 | 25.45 | 25.26 | 25.39 | 25.39 | 0.12% | 57,325 |
| Nov 18, 2025 | 25.36 | 25.45 | 25.21 | 25.36 | 25.36 | -0.31% | 43,622 |
| Nov 17, 2025 | 25.75 | 25.76 | 25.39 | 25.44 | 25.44 | -1.29% | 77,968 |
| Nov 14, 2025 | 25.60 | 25.87 | 25.60 | 25.77 | 25.77 | -0.30% | 8,278 |
| Nov 13, 2025 | 26.09 | 26.16 | 25.80 | 25.85 | 25.85 | -1.35% | 34,217 |
| Nov 12, 2025 | 26.24 | 26.28 | 26.18 | 26.20 | 26.20 | 0.38% | 22,678 |
| Nov 11, 2025 | 25.93 | 26.10 | 25.93 | 26.10 | 26.10 | 0.71% | 32,962 |
| Nov 10, 2025 | 25.77 | 25.93 | 25.70 | 25.92 | 25.92 | 1.25% | 21,660 |
| Nov 7, 2025 | 25.41 | 25.60 | 25.34 | 25.60 | 25.60 | 0.24% | 22,676 |
| Nov 6, 2025 | 25.70 | 25.70 | 25.45 | 25.54 | 25.54 | -1.62% | 28,470 |
| Nov 5, 2025 | 25.79 | 25.99 | 25.78 | 25.96 | 25.96 | 0.66% | 56,438 |
| Nov 4, 2025 | 25.67 | 25.89 | 25.67 | 25.79 | 25.79 | -0.39% | 26,774 |
| Nov 3, 2025 | 26.04 | 26.04 | 25.74 | 25.89 | 25.89 | -0.42% | 51,621 |
| Oct 31, 2025 | 26.00 | 26.06 | 25.95 | 26.00 | 26.00 | 0.70% | 24,633 |
| Oct 30, 2025 | 25.89 | 26.09 | 25.82 | 25.82 | 25.82 | -0.62% | 136,577 |
| Oct 29, 2025 | 26.38 | 26.38 | 25.95 | 25.98 | 25.98 | -1.70% | 30,457 |
| Oct 28, 2025 | 26.64 | 26.64 | 26.43 | 26.43 | 26.43 | -0.83% | 52,941 |
| Oct 27, 2025 | 26.63 | 26.65 | 26.56 | 26.65 | 26.65 | 0.46% | 17,055 |
| Oct 24, 2025 | 26.58 | 26.59 | 26.53 | 26.53 | 26.53 | 0.56% | 19,099 |
| Oct 23, 2025 | 26.35 | 26.42 | 26.29 | 26.38 | 26.38 | 0.44% | 88,335 |
| Oct 22, 2025 | 26.37 | 26.40 | 26.19 | 26.27 | 26.27 | -0.43% | 36,537 |
| Oct 21, 2025 | 26.29 | 26.42 | 26.25 | 26.38 | 26.38 | 0.46% | 17,071 |
| Oct 20, 2025 | 26.12 | 26.32 | 26.11 | 26.26 | 26.26 | 1.43% | 243,296 |
| Oct 17, 2025 | 25.82 | 25.96 | 25.76 | 25.89 | 25.89 | 0.43% | 78,504 |
| Oct 16, 2025 | 26.04 | 26.04 | 25.69 | 25.78 | 25.78 | -0.61% | 31,032 |
| Oct 15, 2025 | 25.98 | 26.11 | 25.80 | 25.94 | 25.94 | 0.42% | 53,333 |
| Oct 14, 2025 | 25.59 | 25.97 | 25.59 | 25.83 | 25.83 | 0.27% | 64,930 |