Skip to main content
logo
Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
25.31
-0.49 (-1.90%)
Mar 26, 2026, 4:00 PM EDT - Market closed

EQTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202625.6625.7125.2825.3125.31-1.89%14,543
Mar 25, 202625.7825.8825.7825.8025.800.38%27,547
Mar 24, 202625.5825.8525.5525.7025.70-0.39%45,324
Mar 23, 202625.9526.0125.7925.8025.801.10%18,495
Mar 20, 202625.6325.6525.4525.5225.52-0.87%29,473
Mar 19, 202625.7525.8225.5925.7525.75-0.31%48,395
Mar 18, 202626.1026.1025.8325.8325.83-1.59%7,573
Mar 17, 202626.4226.4426.2426.2426.240.11%114,086
Mar 16, 202626.2426.2526.1226.2126.210.92%13,889
Mar 13, 202626.2226.2325.9725.9725.97-0.23%65,496
Mar 12, 202626.3126.3126.0326.0326.03-1.52%10,736
Mar 11, 202625.8926.5725.8926.4426.44-0.81%23,984
Mar 10, 202626.7626.9126.5926.6526.65-0.78%35,916
Mar 9, 202626.5026.9026.3026.8626.860.32%31,974
Mar 6, 202626.7226.8526.6526.7726.77-1.61%8,525
Mar 5, 202627.3927.3927.0827.2127.21-0.84%16,692
Mar 4, 202627.3127.4827.2327.4427.440.83%79,472
Mar 3, 202626.9627.2926.8227.2127.21-0.86%40,662
Mar 2, 202627.2927.5827.2927.4527.45-0.47%59,084
Feb 27, 202627.3327.5927.3327.5827.580.13%16,949
Feb 26, 202627.5127.5627.3527.5427.540.39%64,832
Feb 25, 202627.3027.4627.2827.4427.440.68%18,654
Feb 24, 202627.0527.2927.0527.2527.251.64%13,601
Feb 23, 202627.1727.1726.7826.8126.81-1.51%46,113
Feb 20, 202627.0727.2727.0727.2227.220.64%110,295
Feb 19, 202626.9727.0526.9227.0527.05-0.20%26,936
Feb 18, 202626.9227.1426.9227.1027.100.86%63,360
Feb 17, 202626.8426.9326.6926.8726.87-0.12%21,806
Feb 13, 202626.9027.0726.8726.9026.900.34%42,154
Feb 12, 202627.2827.2826.7726.8126.81-1.47%11,534
Feb 11, 202627.2127.3227.2127.2127.21-0.62%8,912
Feb 10, 202627.4827.5327.3827.3827.38-0.46%6,595
Feb 9, 202627.5327.5727.4727.5127.51-0.52%16,323
Feb 6, 202627.3827.6527.3827.6527.651.26%4,027
Feb 5, 202627.4027.5627.3127.3127.31-1.14%28,730
Feb 4, 202627.6427.7627.5227.6227.620.10%21,882
Feb 3, 202627.7927.7927.4327.5927.59-1.06%39,209
Feb 2, 202627.7527.9327.7527.8927.890.54%47,588
Jan 30, 202627.8427.8627.6427.7427.74-0.93%17,287
Jan 29, 202627.7428.0027.7328.0028.00-0.48%20,993
Jan 28, 202628.1328.1728.1128.1428.140.09%14,627
Jan 27, 202628.0528.1328.0528.1128.110.07%12,714
Jan 26, 202628.1128.1428.0528.0928.090.31%44,545
Jan 23, 202627.9928.0427.9328.0028.00-0.16%63,304
Jan 22, 202627.9928.0927.9728.0528.050.92%17,177
Jan 21, 202627.5727.8627.5727.7927.791.26%42,403
Jan 20, 202627.5927.7027.4327.4427.44-2.05%12,452
Jan 16, 202627.9928.0627.9428.0228.020.06%10,949
Jan 15, 202627.9128.0827.9128.0028.000.64%48,501
Jan 14, 202627.7527.8227.6827.8227.820.18%6,976