Kovitz Core Equity ETF (EQTY) Historical Stock Data
24.02 ↑0.26 (1.09%)
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 13 days where Kovitz Core Equity ETF closed green and 17 days where EQTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.64 | 24.02 | ↑$0.38 (1.61%) | 23.64 | 24.11 | 9.63K |
| 2024-12-19 | 24.00 | 23.76 | ↓$0.24 (-1.00%) | 23.73 | 24.00 | 32.63K |
| 2024-12-18 | 24.38 | 23.79 | ↓$0.59 (-2.42%) | 23.79 | 24.47 | 14.99K |
| 2024-12-17 | 24.47 | 24.39 | ↓$0.08 (-0.33%) | 24.33 | 24.47 | 228.42K |
| 2024-12-16 | 24.60 | 24.60 | ↑$0.00 (0.00%) | 24.60 | 24.68 | 26.45K |
| 2024-12-13 | 24.64 | 24.50 | ↓$0.14 (-0.57%) | 24.46 | 24.64 | 33.91K |
| 2024-12-12 | 24.66 | 24.67 | ↑$0.01 (0.04%) | 24.65 | 24.74 | 44.96K |
| 2024-12-11 | 24.72 | 24.70 | ↓$0.02 (-0.08%) | 24.70 | 24.76 | 50.28K |
| 2024-12-10 | 24.56 | 24.54 | ↓$0.02 (-0.08%) | 24.48 | 24.60 | 95.11K |
| 2024-12-09 | 24.71 | 24.55 | ↓$0.16 (-0.65%) | 24.55 | 24.72 | 87.91K |
| 2024-12-06 | 24.65 | 24.68 | ↑$0.03 (0.14%) | 24.65 | 24.72 | 25.91K |
| 2024-12-05 | 24.65 | 24.59 | ↓$0.06 (-0.24%) | 24.57 | 24.65 | 143.19K |
| 2024-12-04 | 24.65 | 24.68 | ↑$0.03 (0.13%) | 24.59 | 24.70 | 56.07K |
| 2024-12-03 | 24.47 | 24.50 | ↑$0.03 (0.13%) | 24.47 | 24.53 | 14.12K |
| 2024-12-02 | 24.47 | 24.45 | ↓$0.02 (-0.08%) | 24.45 | 24.51 | 88.09K |
| 2024-11-29 | 24.44 | 24.47 | ↑$0.03 (0.13%) | 24.44 | 24.50 | 3.34K |
| 2024-11-27 | 24.47 | 24.35 | ↓$0.12 (-0.49%) | 24.33 | 24.47 | 30.64K |
| 2024-11-26 | 24.40 | 24.46 | ↑$0.06 (0.26%) | 24.36 | 24.47 | 103.30K |
| 2024-11-25 | 24.41 | 24.38 | ↓$0.03 (-0.12%) | 24.34 | 24.42 | 61.56K |
| 2024-11-22 | 24.12 | 24.14 | ↑$0.02 (0.10%) | 24.10 | 24.15 | 14.43K |
| 2024-11-21 | 23.84 | 24.05 | ↑$0.21 (0.89%) | 23.83 | 24.10 | 26.41K |
| 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 |
Create an account or log in to view more rows.
$EQTY love cooking these little bears on here
$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