Skip to main content
Kovitz Core Equity ETF (EQTY)
NYSEARCA: EQTY · Real-Time Price · USD
27.11
-0.12 (-0.45%)
At close: Apr 28, 2026, 4:00 PM EDT
27.11
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

EQTY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202627.0527.1127.0527.1127.11-0.44%1,762
Apr 27, 202627.4127.4127.2327.2327.23-0.51%10,391
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
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