Skip to main content
Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
26.80
+0.16 (0.61%)
Dec 5, 2025, 4:00 PM EST - Market closed

EQTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.7526.8926.7526.8026.800.61%63,750
Dec 4, 202526.6026.6426.5426.6426.640.30%31,201
Dec 3, 202526.4326.5826.4026.5626.560.71%107,881
Dec 2, 202526.3826.4326.3426.3726.370.01%32,191
Dec 1, 202526.4926.5426.3726.3726.37-0.50%20,940
Nov 28, 202526.4526.5426.4526.5026.500.43%11,065
Nov 26, 202526.3826.4426.3526.3926.390.28%189,971
Nov 25, 202525.9426.3225.9426.3226.322.68%9,071
Nov 24, 202525.4925.6925.4925.6325.630.91%19,946
Nov 21, 202525.1625.5425.1125.4025.401.75%60,894
Nov 20, 202525.6925.6924.9624.9624.96-1.69%19,147
Nov 19, 202525.3825.4525.2625.3925.390.12%57,325
Nov 18, 202525.3625.4525.2125.3625.36-0.31%43,622
Nov 17, 202525.7525.7625.3925.4425.44-1.29%77,968
Nov 14, 202525.6025.8725.6025.7725.77-0.30%8,278
Nov 13, 202526.0926.1625.8025.8525.85-1.35%34,217
Nov 12, 202526.2426.2826.1826.2026.200.38%22,678
Nov 11, 202525.9326.1025.9326.1026.100.71%32,962
Nov 10, 202525.7725.9325.7025.9225.921.25%21,660
Nov 7, 202525.4125.6025.3425.6025.600.24%22,676
Nov 6, 202525.7025.7025.4525.5425.54-1.62%28,470
Nov 5, 202525.7925.9925.7825.9625.960.66%56,438
Nov 4, 202525.6725.8925.6725.7925.79-0.39%26,774
Nov 3, 202526.0426.0425.7425.8925.89-0.42%51,621
Oct 31, 202526.0026.0625.9526.0026.000.70%24,633
Oct 30, 202525.8926.0925.8225.8225.82-0.62%136,577
Oct 29, 202526.3826.3825.9525.9825.98-1.70%30,457
Oct 28, 202526.6426.6426.4326.4326.43-0.83%52,941
Oct 27, 202526.6326.6526.5626.6526.650.46%17,055
Oct 24, 202526.5826.5926.5326.5326.530.56%19,099
Oct 23, 202526.3526.4226.2926.3826.380.44%88,335
Oct 22, 202526.3726.4026.1926.2726.27-0.43%36,537
Oct 21, 202526.2926.4226.2526.3826.380.46%17,071
Oct 20, 202526.1226.3226.1126.2626.261.43%243,296
Oct 17, 202525.8225.9625.7625.8925.890.43%78,504
Oct 16, 202526.0426.0425.6925.7825.78-0.61%31,032
Oct 15, 202525.9826.1125.8025.9425.940.42%53,333
Oct 14, 202525.5925.9725.5925.8325.830.27%64,930
Oct 13, 202525.7125.7925.6925.7625.761.06%24,792
Oct 10, 202526.1626.1725.4925.4925.49-2.22%32,014
Oct 9, 202526.1826.1825.9926.0726.07-0.65%37,147
Oct 8, 202526.0126.2826.0126.2426.240.95%183,464
Oct 7, 202526.2826.2825.9925.9925.99-0.72%25,324
Oct 6, 202526.1526.2726.0926.1826.180.82%26,130
Oct 3, 202525.9526.0625.9425.9725.970.32%62,972
Oct 2, 202525.8425.9225.7825.8925.890.37%54,039
Oct 1, 202525.6125.8225.6125.7925.790.47%30,002
Sep 30, 202525.5925.6825.5325.6725.670.16%69,395
Sep 29, 202525.6525.6825.6225.6325.630.03%44,297
Sep 26, 202525.6125.6425.5225.6225.620.77%29,794
Sep 25, 202525.3925.4425.3825.4325.43-1.19%36,753
Sep 24, 202525.8425.8425.7225.7325.73-0.54%35,651
Sep 23, 202526.0726.0925.8425.8725.87-0.69%78,861
Sep 22, 202525.9826.0525.9726.0526.05-0.11%32,571
Sep 19, 202526.1126.1126.0226.0826.08-0.29%35,516
Sep 18, 202526.0626.1926.0626.1626.150.44%35,502
Sep 17, 202526.1226.1525.9226.0426.040.04%19,874
Sep 16, 202526.0526.0625.9526.0326.030.07%52,457
Sep 15, 202526.0726.0926.0126.0126.010.14%34,117
Sep 12, 202526.1026.1025.9725.9825.98-0.78%47,256
Sep 11, 202526.0226.2026.0226.1826.180.77%23,883
Sep 10, 202526.1026.1025.8425.9825.980.27%23,102
Sep 9, 202525.9325.9325.8625.9125.910.04%23,077
Sep 8, 202525.8025.9025.7825.9025.900.23%18,307
Sep 5, 202525.9425.9925.7625.8425.84-0.02%25,255
Sep 4, 202525.6525.8425.6125.8425.840.60%47,029
Sep 3, 202525.6925.7225.5925.6925.690.09%41,945
Sep 2, 202525.6025.6725.5125.6725.67-0.79%13,339
Aug 29, 202525.9825.9925.8525.8725.87-0.65%15,668
Aug 28, 202525.9726.0425.9026.0426.040.34%37,975
Aug 27, 202525.8525.9625.8525.9525.950.19%23,361
Aug 26, 202525.8825.9025.8425.9025.90-0.03%4,186
Aug 25, 202526.0126.0125.9025.9125.91-0.64%20,237
Aug 22, 202525.7726.0925.7426.0826.071.74%9,182
Aug 21, 202525.6025.6925.5725.6325.63-0.37%32,455
Aug 20, 202525.7025.7225.5725.7225.72-0.10%19,250
Aug 19, 202525.8025.8825.7425.7525.75-0.15%23,455
Aug 18, 202525.8225.8525.7925.7925.79-0.31%54,552
Aug 15, 202525.9525.9525.8725.8725.87-0.44%23,911
Aug 14, 202525.9626.0025.8925.9925.99-0.31%14,219
Aug 13, 202525.9626.0725.9626.0726.070.86%45,566
Aug 12, 202525.7025.8525.6725.8525.851.23%17,288
Aug 11, 202525.6525.6625.5325.5325.53-0.42%22,264
Aug 8, 202525.5325.6625.5325.6425.640.70%17,035
Aug 7, 202525.6725.6725.3625.4625.460.21%28,979
Aug 6, 202525.3225.4225.2425.4025.400.73%40,056
Aug 5, 202525.2925.3425.1625.2225.22-0.07%85,494
Aug 4, 202525.1025.2425.1025.2425.240.98%33,152
Aug 1, 202525.1125.1124.8924.9924.99-1.85%17,101
Jul 31, 202525.6125.7025.4625.4625.46-0.14%14,689
Jul 30, 202525.5825.6825.4125.5025.50-0.39%91,944
Jul 29, 202525.7225.7225.6025.6025.60-0.23%29,830
Jul 28, 202525.7325.7325.6225.6625.66-0.34%19,263
Jul 25, 202525.6525.7525.6525.7525.750.54%15,561
Jul 24, 202525.5925.6525.5825.6125.610.26%24,170
Jul 23, 202525.3925.5525.3925.5425.540.49%80,326
Jul 22, 202525.3625.4425.2725.4225.420.27%36,816
Jul 21, 202525.3825.4725.3525.3525.35-15,270
Jul 18, 202525.4625.4625.2925.3525.35-0.13%38,468
Jul 17, 202525.2725.3925.2725.3925.390.79%10,678