Kovitz Core Equity ETF (EQTY)
AMEX: EQTY · Real-Time Price · USD
23.13
+0.31 (1.36%)
Mar 14, 2025, 12:29 PM EDT - Market open

EQTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202523.0723.1522.7722.8222.82-1.34%267,172
Mar 12, 202523.2323.2823.0523.1323.130.07%103,707
Mar 11, 202523.1823.2322.9823.1123.11-0.87%46,658
Mar 10, 202523.5923.6023.1423.3223.32-2.13%23,988
Mar 7, 202523.6623.8623.4023.8323.830.38%28,003
Mar 6, 202523.6623.8923.6423.7423.74-0.99%160,487
Mar 5, 202523.7224.0223.6223.9723.971.25%39,970
Mar 4, 202523.9023.9723.5723.6823.68-1.53%147,230
Mar 3, 202524.4924.4923.9824.0424.04-1.42%74,894
Feb 28, 202524.1724.3924.0924.3924.390.98%54,590
Feb 27, 202524.4424.4724.1524.1524.15-1.21%22,061
Feb 26, 202524.6024.6724.4224.4524.45-0.47%81,014
Feb 25, 202524.4224.5824.3824.5724.57-0.11%52,856
Feb 24, 202524.6724.7024.5524.5924.59-0.13%52,022
Feb 21, 202524.9924.9924.6324.6324.63-1.73%36,967
Feb 20, 202525.0025.0624.8925.0625.06-0.28%57,163
Feb 19, 202524.9525.1324.9325.1325.130.20%48,673
Feb 18, 202525.0525.0824.9925.0825.080.50%27,060
Feb 14, 202525.0325.0324.9424.9624.96-0.34%23,128
Feb 13, 202524.8825.0424.8625.0425.040.68%50,102
Feb 12, 202524.7224.9024.7024.8724.87-0.58%43,265
Feb 11, 202524.9625.0324.9425.0225.02-0.14%48,109
Feb 10, 202524.9625.0524.9525.0525.050.38%11,856
Feb 7, 202525.1625.1624.9024.9624.96-0.89%42,569
Feb 6, 202525.1225.1925.0425.1825.180.76%101,770
Feb 5, 202524.9124.9924.8024.9924.990.04%24,698
Feb 4, 202524.9525.0324.9324.9824.980.12%46,988
Feb 3, 202524.7225.0124.6424.9524.95-0.72%36,353
Jan 31, 202525.1925.3325.1125.1325.13-0.12%64,968
Jan 30, 202525.0125.2425.0125.1625.161.19%49,221
Jan 29, 202524.8824.9424.8624.8624.86-0.14%10,538
Jan 28, 202524.8424.9724.7924.9024.90-39,340
Jan 27, 202524.7224.9024.7124.9024.90-0.08%28,973
Jan 24, 202524.8924.9624.8824.9224.920.08%172,717
Jan 23, 202524.7224.9024.7024.9024.900.48%105,471
Jan 22, 202524.7424.8324.7424.7824.780.45%30,750
Jan 21, 202524.4624.6824.4624.6724.671.44%37,188
Jan 17, 202524.3024.3324.2724.3224.320.95%45,554
Jan 16, 202523.9924.1423.9924.0924.090.40%38,700
Jan 15, 202524.0524.0723.8923.9923.991.50%56,029
Jan 14, 202523.6623.7223.5323.6423.640.31%70,929
Jan 13, 202523.4823.5823.4023.5723.570.07%23,703
Jan 10, 202523.6823.7023.5123.5523.55-1.42%79,604
Jan 8, 202523.7423.9023.7423.8923.89-0.08%37,567
Jan 7, 202524.1224.1823.8823.9123.91-0.62%13,772
Jan 6, 202524.1424.2024.0524.0624.060.54%37,917
Jan 3, 202523.8523.9323.7423.9323.930.78%59,498
Jan 2, 202523.8924.0023.6523.7523.75-0.06%110,771
Dec 31, 202423.9223.9223.7323.7623.76-0.38%137,691
Dec 30, 202423.8023.9223.6623.8523.85-0.86%38,489