Kovitz Core Equity ETF (EQTY) Historical Stock Data
23.84 ↑0.10 (0.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQTY is up 0.16% a day on average. There have been 18 days where Kovitz Core Equity ETF closed green and 12 days where EQTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 23.69 | 23.84 | ↑$0.15 (0.63%) | 23.69 | 23.85 | 6.05K |
| 2025-05-29 | 23.87 | 23.74 | ↓$0.13 (-0.54%) | 23.60 | 23.87 | 103.49K |
| 2025-05-28 | 23.98 | 23.77 | ↓$0.21 (-0.88%) | 23.76 | 23.98 | 13.68K |
| 2025-05-27 | 23.76 | 23.94 | ↑$0.17 (0.73%) | 23.76 | 23.96 | 39.06K |
| 2025-05-23 | 23.48 | 23.50 | ↑$0.02 (0.09%) | 23.47 | 23.56 | 9.54K |
| 2025-05-22 | 23.66 | 23.68 | ↑$0.02 (0.08%) | 23.62 | 23.79 | 29.47K |
| 2025-05-21 | 23.98 | 23.67 | ↓$0.31 (-1.29%) | 23.67 | 24.01 | 39.93K |
| 2025-05-20 | 24.06 | 24.05 | ↓$0.01 (-0.06%) | 23.99 | 24.11 | 29.10K |
| 2025-05-19 | 23.82 | 24.14 | ↑$0.32 (1.34%) | 23.82 | 24.14 | 51.03K |
| 2025-05-16 | 23.81 | 24.06 | ↑$0.25 (1.05%) | 23.80 | 24.06 | 47.75K |
| 2025-05-15 | 23.80 | 23.84 | ↑$0.04 (0.17%) | 23.80 | 23.88 | 17.89K |
| 2025-05-14 | 23.92 | 23.90 | ↓$0.02 (-0.07%) | 23.86 | 23.96 | 17.98K |
| 2025-05-13 | 23.94 | 23.99 | ↑$0.05 (0.21%) | 23.94 | 24.06 | 41.87K |
| 2025-05-12 | 23.67 | 23.77 | ↑$0.10 (0.42%) | 23.64 | 23.82 | 86.91K |
| 2025-05-09 | 23.19 | 23.09 | ↓$0.10 (-0.43%) | 23.03 | 23.19 | 32.39K |
| 2025-05-08 | 23.09 | 23.10 | ↑$0.01 (0.04%) | 23.09 | 23.30 | 44.65K |
| 2025-05-07 | 22.98 | 22.95 | ↓$0.03 (-0.13%) | 22.85 | 23.02 | 77.57K |
| 2025-05-06 | 22.90 | 22.90 | ↑$0.00 (0.00%) | 22.90 | 23.01 | 56.70K |
| 2025-05-05 | 23.00 | 23.05 | ↑$0.05 (0.22%) | 22.99 | 23.19 | 25.43K |
| 2025-05-02 | 23.12 | 23.13 | ↑$0.01 (0.04%) | 23.09 | 23.20 | 41.98K |
| 2025-05-01 | 22.88 | 22.78 | ↓$0.10 (-0.44%) | 22.78 | 23.02 | 53.26K |
| 2025-04-30 | 22.39 | 22.79 | ↑$0.40 (1.80%) | 22.34 | 22.79 | 30.12K |
| 2025-04-29 | 22.51 | 22.75 | ↑$0.24 (1.07%) | 22.51 | 22.81 | 75.17K |
| 2025-04-28 | 22.68 | 22.62 | ↓$0.06 (-0.26%) | 22.44 | 22.70 | 32.52K |
| 2025-04-25 | 22.53 | 22.57 | ↑$0.04 (0.18%) | 22.44 | 22.60 | 13.52K |
| 2025-04-24 | 22.18 | 22.55 | ↑$0.37 (1.67%) | 22.18 | 22.59 | 68.40K |
| 2025-04-23 | 22.55 | 22.27 | ↓$0.28 (-1.24%) | 22.18 | 22.66 | 31.75K |
| 2025-04-22 | 21.62 | 21.91 | ↑$0.29 (1.34%) | 21.62 | 21.96 | 40.41K |
| 2025-04-21 | 21.56 | 21.36 | ↓$0.20 (-0.93%) | 21.15 | 21.56 | 32K |
| 2025-04-17 | 21.79 | 21.76 | ↓$0.03 (-0.14%) | 21.76 | 21.92 | 32.13K |
Create an account or log in to view more rows.
$EQTY cup and handle forming
$EQTY We will not sell!
$EQTY it's going down??
$EQTY Like if the Hedgies are fucked
$EQTY make it rain
let’s see some green
$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!