Kovitz Core Equity ETF (EQTY) Historical Stock Data
23.79 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQTY is down -0.15% a day on average. There have been 14 days where Kovitz Core Equity ETF closed green and 16 days where EQTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 23.75 | 23.79 | ↑$0.04 (0.18%) | 23.61 | 23.79 | 33.39K |
| 2024-11-19 | 23.60 | 23.69 | ↑$0.09 (0.38%) | 23.59 | 23.74 | 46.73K |
| 2024-11-18 | 23.87 | 23.82 | ↓$0.05 (-0.21%) | 23.80 | 23.88 | 23.44K |
| 2024-11-15 | 23.94 | 23.77 | ↓$0.17 (-0.73%) | 23.74 | 23.94 | 33.33K |
| 2024-11-14 | 24.36 | 24.07 | ↓$0.29 (-1.19%) | 24.07 | 24.36 | 18.31K |
| 2024-11-13 | 24.30 | 24.28 | ↓$0.02 (-0.08%) | 24.28 | 24.31 | 20.90K |
| 2024-11-12 | 24.43 | 24.29 | ↓$0.14 (-0.57%) | 24.29 | 24.43 | 26.25K |
| 2024-11-11 | 24.43 | 24.40 | ↓$0.03 (-0.14%) | 24.38 | 24.44 | 8.15K |
| 2024-11-08 | 24.17 | 24.29 | ↑$0.11 (0.48%) | 24.17 | 24.31 | 39.12K |
| 2024-11-07 | 24.23 | 24.17 | ↓$0.06 (-0.26%) | 24.14 | 24.23 | 9.25K |
| 2024-11-06 | 23.85 | 24.15 | ↑$0.30 (1.26%) | 23.85 | 24.16 | 145.68K |
| 2024-11-05 | 23.39 | 23.58 | ↑$0.19 (0.81%) | 23.39 | 23.58 | 118.95K |
| 2024-11-04 | 23.43 | 23.35 | ↓$0.08 (-0.35%) | 23.34 | 23.49 | 126K |
| 2024-11-01 | 23.39 | 23.42 | ↑$0.03 (0.12%) | 23.39 | 23.51 | 28.45K |
| 2024-10-31 | 23.50 | 23.25 | ↓$0.25 (-1.06%) | 23.25 | 23.50 | 27.55K |
| 2024-10-30 | 23.76 | 23.65 | ↓$0.11 (-0.47%) | 23.65 | 23.86 | 57.85K |
| 2024-10-29 | 23.72 | 23.73 | ↑$0.01 (0.05%) | 23.72 | 23.78 | 47.63K |
| 2024-10-28 | 23.67 | 23.70 | ↑$0.03 (0.13%) | 23.64 | 23.70 | 25.29K |
| 2024-10-25 | 23.72 | 23.53 | ↓$0.19 (-0.80%) | 23.53 | 23.74 | 20.60K |
| 2024-10-24 | 23.49 | 23.55 | ↑$0.06 (0.26%) | 23.47 | 23.57 | 10.41K |
| 2024-10-23 | 23.55 | 23.46 | ↓$0.10 (-0.40%) | 23.38 | 23.58 | 47.58K |
| 2024-10-22 | 23.46 | 23.62 | ↑$0.16 (0.68%) | 23.46 | 23.62 | 8.76K |
| 2024-10-21 | 23.71 | 23.61 | ↓$0.10 (-0.43%) | 23.58 | 23.71 | 11.92K |
| 2024-10-18 | 23.76 | 23.80 | ↑$0.04 (0.18%) | 23.73 | 23.82 | 31.34K |
| 2024-10-17 | 23.77 | 23.78 | ↑$0.01 (0.04%) | 23.74 | 23.79 | 31.58K |
| 2024-10-16 | 23.65 | 23.71 | ↑$0.06 (0.25%) | 23.63 | 23.72 | 23.30K |
| 2024-10-15 | 23.79 | 23.63 | ↓$0.16 (-0.67%) | 23.61 | 23.82 | 41.28K |
| 2024-10-14 | 24.09 | 23.64 | ↓$0.45 (-1.87%) | 23.60 | 24.09 | 56.09K |
| 2024-10-11 | 23.51 | 23.55 | ↑$0.04 (0.17%) | 23.50 | 23.55 | 3.55K |
| 2024-10-10 | 23.40 | 23.33 | ↓$0.07 (-0.30%) | 23.29 | 23.40 | 16.92K |
Create an account or log in to view more rows.
$EQTY about to pop IMHO
$EQTY time to make a big run Monday morning. Let's get it! ????????????????????????????
$EQTY just waiting to short this bad boy.
$EQTY I do it for the thrills!
$EQTY Who’s still buying calls?
$EQTY check out the one month chart.
Perfect bull flag.
$EQTY my put options are fine
$EQTY Not Selling
Hodling for thousands!
$EQTY low volume
expect flat or negative close
$EQTY just fucking go already jeesh