Skip to main content
Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
26.77
-0.44 (-1.61%)
Mar 6, 2026, 4:00 PM EST - Market closed

EQTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 13, 202627.7927.8027.6827.7727.77-0.49%31,520
Jan 12, 202627.7927.9127.7927.9127.910.08%17,914
Jan 9, 202627.6827.8927.6827.8927.890.95%29,883
Jan 8, 202627.5027.6927.5027.6327.630.28%15,645
Jan 7, 202627.6327.6827.5527.5527.55-0.61%157,539
Jan 6, 202627.6427.7627.6127.7227.720.87%187,395
Jan 5, 202627.3227.5227.3027.4827.481.88%82,240
Jan 2, 202627.0727.0726.8626.9726.97-0.08%64,020
Dec 31, 202527.1527.1626.9826.9926.99-0.65%30,941
Dec 30, 202527.2627.2627.1527.1727.17-0.04%28,804
Dec 29, 202527.1927.2227.1227.1827.18-0.13%29,371
Dec 26, 202527.2027.2227.1727.2227.220.02%8,867
Dec 24, 202527.1627.2727.1627.2127.200.33%34,449
Dec 23, 202527.1127.1627.0727.1227.11-31,524
Dec 22, 202527.0427.1527.0427.1227.110.69%58,436
Dec 19, 202526.8826.9926.8826.9326.930.45%27,903
Dec 18, 202526.8826.9326.7626.8126.810.62%236,999
Dec 17, 202526.9026.9526.6526.6526.64-0.57%10,856
Dec 16, 202526.8926.8926.7026.8026.79-0.42%28,948
Dec 15, 202527.0127.0126.8526.9126.91-0.14%31,001
Dec 12, 202527.0127.0326.9126.9526.95-0.52%18,402
Dec 11, 202527.0027.1026.9227.0927.090.81%32,469
Dec 10, 202526.6326.9226.6326.8826.871.03%21,119
Dec 9, 202526.6526.6626.5726.6026.590.04%8,650
Dec 8, 202526.7226.7326.5826.5926.58-0.79%20,702
Dec 5, 202526.7526.8926.7526.8026.800.61%63,750
Dec 4, 202526.6026.6426.5426.6426.630.30%31,201
Dec 3, 202526.4326.5826.4026.5626.550.71%107,881
Dec 2, 202526.3826.4326.3426.3726.370.01%32,191
Dec 1, 202526.4926.5426.3726.3726.36-0.50%20,940
Nov 28, 202526.4526.5426.4526.5026.500.43%11,067
Nov 26, 202526.3826.4426.3526.3926.380.28%189,971
Nov 25, 202525.9426.3225.9426.3226.312.68%9,071
Nov 24, 202525.4925.6925.4925.6325.620.91%19,946
Nov 21, 202525.1625.5425.1125.4025.391.75%60,894
Nov 20, 202525.6925.6924.9624.9624.95-1.69%19,147
Nov 19, 202525.3825.4525.2625.3925.380.12%57,325
Nov 18, 202525.3625.4525.2125.3625.35-0.31%43,622
Nov 17, 202525.7525.7625.3925.4425.43-1.29%77,968
Nov 14, 202525.6025.8725.6025.7725.77-0.30%8,278
Nov 13, 202526.0926.1625.8025.8525.84-1.35%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, 202525.7725.9325.7025.9225.911.25%21,660
Nov 7, 202525.4125.6025.3425.6025.590.24%22,676
Nov 6, 202525.7025.7025.4525.5425.53-1.62%28,470
Nov 5, 202525.7925.9925.7825.9625.950.66%56,438
Nov 4, 202525.6725.8925.6725.7925.78-0.39%26,774
Nov 3, 202526.0426.0425.7425.8925.89-0.42%51,621
Oct 31, 202526.0026.0625.9526.0025.990.70%24,633
Oct 30, 202525.8926.0925.8225.8225.81-0.62%136,577
Oct 29, 202526.3826.3825.9525.9825.97-1.70%30,457
Oct 28, 202526.6426.6426.4326.4326.42-0.83%52,941
Oct 27, 202526.6326.6526.5626.6526.650.46%17,055
Oct 24, 202526.5826.5926.5326.5326.520.56%19,099
Oct 23, 202526.3526.4226.2926.3826.380.44%88,335
Oct 22, 202526.3726.4026.1926.2726.26-0.43%36,537
Oct 21, 202526.2926.4226.2526.3826.370.46%17,071
Oct 20, 202526.1226.3226.1126.2626.251.43%243,296
Oct 17, 202525.8225.9625.7625.8925.880.43%78,504
Oct 16, 202526.0426.0425.6925.7825.77-0.61%31,032
Oct 15, 202525.9826.1125.8025.9425.930.42%53,333
Oct 14, 202525.5925.9725.5925.8325.820.27%64,930
Oct 13, 202525.7125.7925.6925.7625.761.06%24,792