Kovitz Core Equity ETF (EQTY)
AMEX: EQTY · Real-Time Price · USD
23.08
+0.26 (1.14%)
Mar 14, 2025, 11:36 AM EDT - Market open
EQTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 25.03 | 25.03 | 24.94 | 24.96 | 24.96 | -0.34% | 23,128 |
| Feb 13, 2025 | 24.88 | 25.04 | 24.86 | 25.04 | 25.04 | 0.68% | 50,102 |
| Feb 12, 2025 | 24.72 | 24.90 | 24.70 | 24.87 | 24.87 | -0.58% | 43,265 |
| Feb 11, 2025 | 24.96 | 25.03 | 24.94 | 25.02 | 25.02 | -0.14% | 48,109 |
| Feb 10, 2025 | 24.96 | 25.05 | 24.95 | 25.05 | 25.05 | 0.38% | 11,856 |
| Feb 7, 2025 | 25.16 | 25.16 | 24.90 | 24.96 | 24.96 | -0.89% | 42,569 |
| Feb 6, 2025 | 25.12 | 25.19 | 25.04 | 25.18 | 25.18 | 0.76% | 101,770 |
| Feb 5, 2025 | 24.91 | 24.99 | 24.80 | 24.99 | 24.99 | 0.04% | 24,698 |
| Feb 4, 2025 | 24.95 | 25.03 | 24.93 | 24.98 | 24.98 | 0.12% | 46,988 |
| Feb 3, 2025 | 24.72 | 25.01 | 24.64 | 24.95 | 24.95 | -0.72% | 36,353 |
| Jan 31, 2025 | 25.19 | 25.33 | 25.11 | 25.13 | 25.13 | -0.12% | 64,968 |
| Jan 30, 2025 | 25.01 | 25.24 | 25.01 | 25.16 | 25.16 | 1.19% | 49,221 |
| Jan 29, 2025 | 24.88 | 24.94 | 24.86 | 24.86 | 24.86 | -0.14% | 10,538 |
| Jan 28, 2025 | 24.84 | 24.97 | 24.79 | 24.90 | 24.90 | - | 39,340 |
| Jan 27, 2025 | 24.72 | 24.90 | 24.71 | 24.90 | 24.90 | -0.08% | 28,973 |
| Jan 24, 2025 | 24.89 | 24.96 | 24.88 | 24.92 | 24.92 | 0.08% | 172,717 |
| Jan 23, 2025 | 24.72 | 24.90 | 24.70 | 24.90 | 24.90 | 0.48% | 105,471 |
| Jan 22, 2025 | 24.74 | 24.83 | 24.74 | 24.78 | 24.78 | 0.45% | 30,750 |
| Jan 21, 2025 | 24.46 | 24.68 | 24.46 | 24.67 | 24.67 | 1.44% | 37,188 |
| Jan 17, 2025 | 24.30 | 24.33 | 24.27 | 24.32 | 24.32 | 0.95% | 45,554 |
| Jan 16, 2025 | 23.99 | 24.14 | 23.99 | 24.09 | 24.09 | 0.40% | 38,700 |
| Jan 15, 2025 | 24.05 | 24.07 | 23.89 | 23.99 | 23.99 | 1.50% | 56,029 |
| Jan 14, 2025 | 23.66 | 23.72 | 23.53 | 23.64 | 23.64 | 0.31% | 70,929 |
| Jan 13, 2025 | 23.48 | 23.58 | 23.40 | 23.57 | 23.57 | 0.07% | 23,703 |
| Jan 10, 2025 | 23.68 | 23.70 | 23.51 | 23.55 | 23.55 | -1.42% | 79,604 |
| Jan 8, 2025 | 23.74 | 23.90 | 23.74 | 23.89 | 23.89 | -0.08% | 37,567 |
| Jan 7, 2025 | 24.12 | 24.18 | 23.88 | 23.91 | 23.91 | -0.62% | 13,772 |
| Jan 6, 2025 | 24.14 | 24.20 | 24.05 | 24.06 | 24.06 | 0.54% | 37,917 |
| Jan 3, 2025 | 23.85 | 23.93 | 23.74 | 23.93 | 23.93 | 0.78% | 59,498 |
| Jan 2, 2025 | 23.89 | 24.00 | 23.65 | 23.75 | 23.75 | -0.06% | 110,771 |
| Dec 31, 2024 | 23.92 | 23.92 | 23.73 | 23.76 | 23.76 | -0.38% | 137,691 |
| Dec 30, 2024 | 23.80 | 23.92 | 23.66 | 23.85 | 23.85 | -0.86% | 38,489 |