Kovitz Core Equity ETF (EQTY) Historical Stock Data
27.22 ↑0.01 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EQTY is down -0.05% 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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 27.20 | 27.22 | ↑$0.02 (0.06%) | 27.18 | 27.22 | 8.86K |
| 2025-12-24 | 27.16 | 27.21 | ↑$0.05 (0.18%) | 27.16 | 27.27 | 34.44K |
| 2025-12-23 | 27.11 | 27.12 | ↑$0.01 (0.04%) | 27.07 | 27.16 | 31.49K |
| 2025-12-22 | 27.04 | 27.12 | ↑$0.08 (0.30%) | 27.04 | 27.15 | 58.27K |
| 2025-12-19 | 26.88 | 26.93 | ↑$0.05 (0.20%) | 26.88 | 26.99 | 27.90K |
| 2025-12-18 | 26.88 | 26.81 | ↓$0.07 (-0.25%) | 26.78 | 26.92 | 236.29K |
| 2025-12-17 | 26.90 | 26.65 | ↓$0.25 (-0.94%) | 26.65 | 26.95 | 10.85K |
| 2025-12-16 | 26.89 | 26.80 | ↓$0.09 (-0.33%) | 26.70 | 26.89 | 28.95K |
| 2025-12-15 | 27.01 | 26.91 | ↓$0.10 (-0.36%) | 26.85 | 27.01 | 31K |
| 2025-12-12 | 27.01 | 26.95 | ↓$0.06 (-0.23%) | 26.91 | 27.03 | 18.39K |
| 2025-12-11 | 27.00 | 27.09 | ↑$0.09 (0.34%) | 26.99 | 27.09 | 32.04K |
| 2025-12-10 | 26.63 | 26.87 | ↑$0.25 (0.92%) | 26.63 | 26.92 | 21.02K |
| 2025-12-09 | 26.65 | 26.60 | ↓$0.05 (-0.19%) | 26.57 | 26.65 | 8.65K |
| 2025-12-08 | 26.72 | 26.59 | ↓$0.13 (-0.49%) | 26.58 | 26.73 | 20.70K |
| 2025-12-05 | 26.75 | 26.80 | ↑$0.05 (0.20%) | 26.75 | 26.89 | 63.75K |
| 2025-12-04 | 26.60 | 26.64 | ↑$0.04 (0.15%) | 26.56 | 26.64 | 31.02K |
| 2025-12-03 | 26.43 | 26.56 | ↑$0.13 (0.50%) | 26.40 | 26.57 | 107.77K |
| 2025-12-02 | 26.38 | 26.37 | ↓$0.01 (-0.02%) | 26.35 | 26.43 | 32.16K |
| 2025-12-01 | 26.49 | 26.37 | ↓$0.12 (-0.45%) | 26.37 | 26.54 | 20.93K |
| 2025-11-28 | 26.45 | 26.50 | ↑$0.05 (0.20%) | 26.45 | 26.54 | 11.06K |
| 2025-11-26 | 26.38 | 26.39 | ↑$0.01 (0.04%) | 26.35 | 26.44 | 189.96K |
| 2025-11-25 | 25.94 | 26.32 | ↑$0.38 (1.45%) | 25.94 | 26.32 | 9.04K |
| 2025-11-24 | 25.49 | 25.63 | ↑$0.14 (0.55%) | 25.49 | 25.69 | 19.93K |
| 2025-11-21 | 25.16 | 25.40 | ↑$0.24 (0.95%) | 25.11 | 25.54 | 60.86K |
| 2025-11-20 | 25.69 | 24.96 | ↓$0.73 (-2.84%) | 24.96 | 25.69 | 17.72K |
| 2025-11-19 | 25.38 | 25.39 | ↑$0.01 (0.04%) | 25.26 | 25.44 | 57.29K |
| 2025-11-18 | 25.36 | 25.36 | ↑$0.00 (0.00%) | 25.21 | 25.45 | 43.26K |
| 2025-11-17 | 25.75 | 25.44 | ↓$0.31 (-1.20%) | 25.39 | 25.76 | 72.84K |
| 2025-11-14 | 25.60 | 25.77 | ↑$0.17 (0.67%) | 25.60 | 25.87 | 8.13K |
| 2025-11-13 | 26.09 | 25.85 | ↓$0.24 (-0.92%) | 25.81 | 26.16 | 32.87K |
Create an account or log in to view more rows.
$EQTY the future is so bright .. I gotta wear shades..
$EQTY what happens?
$EQTY buy more doomers!!!
$EQTY Holding
$EQTY cup and handle dont play
$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