Skip to main content
Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
27.59
+0.09 (0.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed

EQTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202627.5127.6427.4927.5927.590.33%15,406
Jun 25, 202627.5227.7827.4827.5027.500.29%9,790
Jun 24, 202627.5227.5727.3927.4227.420.85%48,440
Jun 23, 202627.1927.3627.1527.1927.19-0.62%46,507
Jun 22, 202627.6127.6127.2827.3627.36-1.16%32,451
Jun 18, 202627.6427.6927.6127.6827.680.95%82,880
Jun 17, 202627.9327.9727.4227.4227.42-2.05%26,885
Jun 16, 202628.0428.0827.9927.9927.990.13%17,998
Jun 15, 202628.1228.1527.9627.9627.960.78%13,836
Jun 12, 202627.7127.8727.7127.7427.740.40%14,662
Jun 11, 202627.3727.6427.2727.6327.630.95%38,357
Jun 10, 202627.8027.8027.3527.3727.37-1.37%10,363
Jun 9, 202627.7327.7527.3627.7527.751.39%3,805
Jun 8, 202627.4627.5227.3627.3727.37-0.40%6,647
Jun 5, 202627.7127.7327.4827.4827.48-1.18%9,836
Jun 4, 202627.6827.9027.6827.8127.811.13%15,964
Jun 3, 202627.5527.5727.4927.5027.50-0.36%50,908
Jun 2, 202627.5227.6327.4927.6027.60-0.72%17,373
Jun 1, 202627.7327.8627.6927.8027.80-0.11%11,945
May 29, 202627.8427.9127.8227.8327.830.36%21,312
May 28, 202627.5727.7427.5727.7327.730.62%475,819
May 27, 202627.6827.6927.5427.5627.56-0.14%14,697
May 26, 202627.6227.7027.5527.6027.600.25%26,030
May 22, 202627.6027.6027.5127.5327.530.58%30,677
May 21, 202627.1827.4026.9527.3727.370.22%51,706
May 20, 202627.1027.3127.0627.3127.310.55%121,811
May 19, 202627.2327.3327.1627.1627.16-0.88%39,709
May 18, 202627.2727.4927.2727.4027.400.92%12,970
May 15, 202627.2727.2927.1527.1527.15-0.77%30,818
May 14, 202627.2427.4327.2427.3627.360.66%27,052
May 13, 202627.1827.1927.1227.1827.18-0.43%11,709
May 12, 202627.2427.3027.1627.3027.300.17%31,968
May 11, 202627.4127.4127.2027.2527.25-0.65%25,080
May 8, 202627.3627.4327.3527.4327.43-0.19%48,063
May 7, 202627.6227.6227.4027.4827.48-0.25%83,658
May 6, 202627.4027.6227.4027.5527.550.64%167,407
May 5, 202627.3727.4227.2427.3727.370.82%6,524
May 4, 202627.4227.4227.1527.1527.15-0.75%19,355
May 1, 202627.4327.4327.3527.3527.35-0.06%16,434
Apr 30, 202626.9727.3726.9727.3727.371.48%10,041
Apr 29, 202627.0927.0926.9126.9726.97-0.50%50,119
Apr 28, 202627.0527.1127.0527.1127.11-0.45%1,762
Apr 27, 202627.4127.4127.2327.2327.23-0.51%10,392
Apr 24, 202627.3327.3827.3127.3727.370.48%4,124
Apr 23, 202627.2627.3627.1527.2427.24-0.78%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, 202627.2127.2627.1127.1327.13-0.15%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, 202626.1026.1025.8325.8325.83-1.58%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, 202626.5026.9026.3026.8626.860.33%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, 202626.9727.0526.9227.0527.05-0.19%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, 202627.7927.7927.4327.5927.59-1.07%39,209