Kovitz Core Equity ETF (EQTY) Historical Stock Data
21.24 ↑0.01 (0.05%)
As of May 3, 2024, 2:01pm EST.
Historical Data
In the past 30 trading days, EQTY is down -0.10% a day on average. There have been 15 days where Kovitz Core Equity ETF closed green and 15 days where EQTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 21.24 | 21.23 | ↓$0.01 (-0.05%) | 21.15 | 21.29 | 41.37K |
| 2024-05-02 | 20.84 | 21.05 | ↑$0.21 (1.01%) | 20.84 | 21.05 | 15.16K |
| 2024-05-01 | 20.87 | 20.85 | ↓$0.02 (-0.10%) | 20.83 | 21.08 | 146.84K |
| 2024-04-30 | 21.07 | 20.84 | ↓$0.23 (-1.12%) | 20.84 | 21.08 | 13.45K |
| 2024-04-29 | 21.23 | 21.15 | ↓$0.08 (-0.37%) | 21.10 | 21.23 | 38.68K |
| 2024-04-26 | 21.15 | 21.19 | ↑$0.04 (0.19%) | 21.15 | 21.23 | 71.71K |
| 2024-04-25 | 20.89 | 21.07 | ↑$0.18 (0.84%) | 20.86 | 21.08 | 43.26K |
| 2024-04-24 | 21.25 | 21.26 | ↑$0.01 (0.05%) | 21.18 | 21.33 | 34.54K |
| 2024-04-23 | 21.09 | 21.20 | ↑$0.11 (0.54%) | 21.09 | 21.23 | 31.38K |
| 2024-04-22 | 20.89 | 20.95 | ↑$0.06 (0.29%) | 20.84 | 21.08 | 9.91K |
| 2024-04-19 | 20.87 | 20.82 | ↓$0.05 (-0.24%) | 20.76 | 20.89 | 30.65K |
| 2024-04-18 | 20.91 | 20.88 | ↓$0.03 (-0.14%) | 20.88 | 21.05 | 37.29K |
| 2024-04-17 | 21.06 | 20.96 | ↓$0.10 (-0.50%) | 20.89 | 21.08 | 63.05K |
| 2024-04-16 | 20.95 | 21.02 | ↑$0.06 (0.31%) | 20.95 | 21.11 | 20.25K |
| 2024-04-15 | 21.44 | 21.03 | ↓$0.41 (-1.91%) | 20.98 | 21.46 | 91.37K |
| 2024-04-12 | 21.45 | 21.24 | ↓$0.21 (-0.97%) | 21.22 | 21.47 | 44.94K |
| 2024-04-11 | 21.45 | 21.60 | ↑$0.15 (0.70%) | 21.41 | 21.66 | 67.56K |
| 2024-04-10 | 21.58 | 21.58 | ↑$0.00 (0.01%) | 21.50 | 21.60 | 49.07K |
| 2024-04-09 | 21.90 | 21.83 | ↓$0.07 (-0.34%) | 21.66 | 21.90 | 24.36K |
| 2024-04-08 | 21.81 | 21.82 | ↑$0.01 (0.04%) | 21.81 | 21.89 | 22.05K |
| 2024-04-05 | 21.64 | 21.80 | ↑$0.16 (0.75%) | 21.64 | 21.83 | 35.12K |
| 2024-04-04 | 21.97 | 21.60 | ↓$0.37 (-1.68%) | 21.58 | 22.01 | 334.60K |
| 2024-04-03 | 21.81 | 21.85 | ↑$0.04 (0.18%) | 21.80 | 21.89 | 45.27K |
| 2024-04-02 | 21.78 | 21.79 | ↑$0.01 (0.05%) | 21.72 | 21.79 | 32.88K |
| 2024-04-01 | 21.94 | 21.91 | ↓$0.03 (-0.14%) | 21.89 | 21.99 | 61K |
| 2024-03-28 | 21.91 | 21.94 | ↑$0.03 (0.14%) | 21.91 | 21.96 | 19.76K |
| 2024-03-27 | 21.81 | 21.89 | ↑$0.08 (0.37%) | 21.74 | 21.89 | 14.96K |
| 2024-03-26 | 21.79 | 21.70 | ↓$0.09 (-0.41%) | 21.70 | 21.80 | 33.12K |
| 2024-03-25 | 21.76 | 21.71 | ↓$0.05 (-0.22%) | 21.71 | 21.77 | 30.96K |
| 2024-03-22 | 21.90 | 21.85 | ↓$0.05 (-0.25%) | 21.83 | 21.90 | 6.41K |
Create an account or log in to view more rows.
$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
$EQTY shaking weak hands that’s all
$EQTY buying all the dips.
$EQTY no wonder price closed that way
$EQTY gets me every time lol
$EQTY come to papa
$EQTY COME ON!!! Ugh!