Skip to main content
logo
Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
27.37
+0.13 (0.46%)
Apr 24, 2026, 4:00 PM EDT - Market closed

EQTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 202627.3327.3827.3127.3727.370.48%4,124
Apr 23, 202627.2627.3627.1527.2427.24-0.79%17,179
Apr 22, 202627.6227.6227.3927.4527.450.37%9,739
Apr 21, 202627.6927.7127.3227.3527.35-0.55%18,059
Apr 20, 202627.4827.5227.4627.5027.500.07%44,879
Apr 17, 202627.3427.5927.3427.4827.481.29%36,325
Apr 16, 202627.2127.2627.1127.1327.13-0.14%34,841
Apr 15, 202627.0827.2127.0527.1727.170.27%20,365
Apr 14, 202627.0227.1027.0227.1027.100.68%10,891
Apr 13, 202626.5426.9126.5326.9126.911.54%25,293
Apr 10, 202626.5826.5826.4526.5126.51-0.38%13,756
Apr 9, 202626.3826.6326.3626.6126.610.17%11,875
Apr 8, 202626.5926.6226.4726.5626.563.15%52,677
Apr 7, 202625.5825.7525.4625.7525.750.31%18,737
Apr 6, 202625.6425.6725.6025.6725.670.60%23,398
Apr 2, 202625.1025.7525.1025.5225.520.15%19,086
Apr 1, 202625.6325.6725.4725.4825.480.12%46,159
Mar 31, 202625.1525.4725.0425.4525.452.54%16,969
Mar 30, 202624.9024.9524.7424.8224.820.08%23,469
Mar 27, 202625.0825.0824.7824.8024.80-2.02%5,142
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