Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
25.50
-0.10 (-0.39%)
At close: Jul 30, 2025, 4:00 PM
25.50
0.00 (0.00%)
After-hours: Jul 30, 2025, 8:00 PM EDT
EQTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 25.58 | 25.68 | 25.41 | 25.50 | 25.50 | -0.39% | 91,944 |
| Jul 29, 2025 | 25.72 | 25.72 | 25.60 | 25.60 | 25.60 | -0.23% | 29,830 |
| Jul 28, 2025 | 25.73 | 25.73 | 25.62 | 25.66 | 25.66 | -0.34% | 19,263 |
| Jul 25, 2025 | 25.65 | 25.75 | 25.65 | 25.75 | 25.75 | 0.54% | 15,561 |
| Jul 24, 2025 | 25.59 | 25.65 | 25.58 | 25.61 | 25.61 | 0.26% | 24,170 |
| Jul 23, 2025 | 25.39 | 25.55 | 25.39 | 25.54 | 25.54 | 0.49% | 80,326 |
| Jul 22, 2025 | 25.36 | 25.44 | 25.27 | 25.42 | 25.42 | 0.27% | 36,816 |
| Jul 21, 2025 | 25.38 | 25.47 | 25.35 | 25.35 | 25.35 | - | 15,270 |
| Jul 18, 2025 | 25.46 | 25.46 | 25.29 | 25.35 | 25.35 | -0.13% | 38,468 |
| Jul 17, 2025 | 25.27 | 25.39 | 25.27 | 25.39 | 25.39 | 0.79% | 10,678 |
| Jul 16, 2025 | 25.06 | 25.19 | 25.02 | 25.19 | 25.19 | 0.10% | 13,841 |
| Jul 15, 2025 | 25.25 | 25.26 | 25.16 | 25.16 | 25.16 | -0.59% | 34,852 |
| Jul 14, 2025 | 25.19 | 25.31 | 25.19 | 25.31 | 25.31 | 0.26% | 32,186 |
| Jul 11, 2025 | 25.24 | 25.29 | 25.24 | 25.24 | 25.24 | -0.74% | 11,245 |
| Jul 10, 2025 | 25.30 | 25.49 | 25.30 | 25.43 | 25.43 | 0.64% | 8,789 |
| Jul 9, 2025 | 25.27 | 25.29 | 25.18 | 25.27 | 25.27 | 0.28% | 19,863 |
| Jul 8, 2025 | 25.22 | 25.24 | 25.18 | 25.20 | 25.20 | 0.08% | 22,723 |
| Jul 7, 2025 | 25.24 | 25.24 | 25.09 | 25.18 | 25.18 | -0.67% | 27,006 |
| Jul 3, 2025 | 25.32 | 25.35 | 25.31 | 25.35 | 25.35 | 0.44% | 13,163 |
| Jul 2, 2025 | 25.03 | 25.24 | 25.03 | 25.24 | 25.24 | 0.52% | 15,739 |
| Jul 1, 2025 | 24.96 | 25.14 | 24.96 | 25.11 | 25.11 | 0.28% | 18,842 |
| Jun 30, 2025 | 25.01 | 25.04 | 24.98 | 25.04 | 25.04 | 0.52% | 14,111 |
| Jun 27, 2025 | 24.93 | 25.02 | 24.81 | 24.91 | 24.91 | 0.46% | 18,799 |
| 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 |