Dark

EQTY
Kovitz Core Equity ETF
stock NYSE ETF

At Close

Aug 7, 2026 3:59:46 PM EDT

29.90USD+0.493%(+0.15)8,617

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-29.75)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

29.88USD-0.063%(-0.02)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	29.770000	29.905000	29.770000	29.8813	+0.431%	8,617	0.000%
2026-08-06	29.810000	29.810000	29.690000	29.7532	-0.056%	5,441	+0.431%
2026-08-05	29.849900	29.849900	29.690000	29.7700	-0.242%	8,590	+0.374%
2026-08-04	29.570000	29.895000	29.570000	29.8421	+1.586%	8,396	+0.131%
2026-08-03	29.240000	29.439900	29.240000	29.3761	+1.125%	20,065	+1.720%
2026-07-31	28.940000	29.080000	28.810100	29.0493	+0.741%	18,989	+2.864%
2026-07-30	28.810000	28.837500	28.600000	28.8355	+0.332%	35,071	+3.627%
2026-07-29	28.980000	28.980000	28.740200	28.7402	-1.032%	7,299	+3.970%
2026-07-28	28.800000	29.113991	28.800000	29.0399	+1.156%	36,007	+2.897%
2026-07-27	28.620000	28.740000	28.610000	28.7080	+0.928%	27,832	+4.087%
2026-07-24	28.390000	28.530000	28.380100	28.4439	+0.455%	11,638	+5.053%
2026-07-23	28.170000	28.380000	28.170000	28.3152	-0.263%	45,948	+5.531%
2026-07-22	28.420000	28.420000	28.350000	28.3900	+0.035%	18,297	+5.253%
2026-07-21	28.371200	28.449300	28.371200	28.3800	-0.281%	5,848	+5.290%
2026-07-20	28.630000	28.630000	28.460000	28.4600	-0.420%	24,455	+4.994%
2026-07-17	28.720000	28.860000	28.560000	28.5800	-1.100%	26,392	+4.553%
2026-07-16	28.840000	28.936000	28.780000	28.8978	+0.796%	10,778	+3.403%
2026-07-15	28.755000	28.775000	28.640000	28.6696	+0.450%	22,181	+4.226%
2026-07-14	28.580000	28.600000	28.530000	28.5411	-0.124%	7,651	+4.696%
2026-07-13	28.640000	28.640000	28.540000	28.5765	-0.008%	6,033	+4.566%
2026-07-10	28.535500	28.578900	28.420000	28.5789	+0.772%	44,178	+4.557%
2026-07-09	28.200000	28.360000	27.970000	28.3600	+0.398%	2,828	+5.364%
2026-07-08	28.290000	28.290000	28.160000	28.2477	-0.840%	27,319	+5.783%
2026-07-07	28.610000	28.790000	28.460000	28.4869	-0.363%	11,644	+4.895%
2026-07-06	28.325600	28.610000	28.325600	28.5908	+0.545%	32,483	+4.514%
2026-07-02	28.340000	28.435800	28.250000	28.4358	+0.809%	8,755	+5.083%
2026-07-01	28.230000	28.360000	28.207500	28.2075	+0.919%	21,379	+5.934%
2026-06-30	27.860000	27.990000	27.840000	27.9505	+0.742%	21,471	+6.908%
2026-06-29	27.740000	27.749700	27.690000	27.7445	+0.560%	3,161	+7.702%
2026-06-26	27.504548	27.640000	27.490000	27.5900	+0.327%	15,407	+8.305%
2026-06-25	27.520000	27.780000	27.480000	27.5002	+0.292%	9,791	+8.658%
2026-06-24	27.520000	27.570000	27.390000	27.4200	+0.846%	48,441	+8.976%
2026-06-23	27.190000	27.360000	27.152801	27.1900	-0.621%	46,507	+9.898%
2026-06-22	27.610000	27.611600	27.280000	27.3600	-1.156%	32,451	+9.215%
2026-06-18	27.640000	27.690000	27.610000	27.6800	+0.948%	82,880	+7.953%
2026-06-17	27.930000	27.965000	27.420000	27.4200	-2.046%	26,886	+8.976%
2026-06-16	28.035000	28.076300	27.992800	27.9928	+0.135%	17,999	+6.746%
2026-06-15	28.120000	28.145100	27.955200	27.9552	+0.776%	13,837	+6.890%
2026-06-12	27.710000	27.870000	27.710000	27.7400	+0.398%	14,663	+7.719%
2026-06-11	27.370000	27.635000	27.270000	27.6300	+0.950%	38,358	+8.148%
2026-06-10	27.802375	27.802375	27.350000	27.3700	-1.369%	10,363	+9.175%
2026-06-09	27.730000	27.750000	27.360000	27.7500	+1.388%	3,807	+7.680%
2026-06-08	27.460000	27.520100	27.360000	27.3700	-0.405%	6,647	+9.175%
2026-06-05	27.710000	27.730000	27.481200	27.4812	-1.182%	9,836	+8.734%
2026-06-04	27.680000	27.900000	27.680000	27.8100	+1.127%	15,964	+7.448%
2026-06-03	27.550000	27.570000	27.490000	27.5000	-0.362%	50,908	+8.659%
2026-06-02	27.520000	27.629900	27.490000	27.6000	-0.719%	17,373	+8.266%
2026-06-01	27.730000	27.862426	27.690000	27.8000	-0.108%	11,945	+7.487%
2026-05-29	27.835000	27.910000	27.820000	27.8300	+0.361%	21,312	+7.371%
2026-05-28	27.570000	27.735000	27.570000	27.7300	+0.617%	475,820	+7.758%
2026-05-27	27.680000	27.690000	27.540000	27.5600	-0.145%	14,698	+8.423%
2026-05-26	27.620000	27.700000	27.550000	27.6000	+0.254%	26,031	+8.266%
2026-05-22	27.600000	27.600000	27.510000	27.5300	+0.585%	30,678	+8.541%
2026-05-21	27.180000	27.400000	26.950000	27.3700	+0.220%	51,707	+9.175%
2026-05-20	27.100000	27.310000	27.060000	27.3100	+0.552%	121,812	+9.415%
2026-05-19	27.230000	27.330000	27.160000	27.1600	-0.875%	39,709	+10.020%
2026-05-18	27.270000	27.490000	27.270000	27.3998	+0.920%	12,971	+9.057%
2026-05-15	27.270000	27.290000	27.150100	27.1501	-0.767%	30,818	+10.060%
2026-05-14	27.240000	27.429000	27.240000	27.3600	+0.659%	27,053	+9.215%
2026-05-13	27.180000	27.190000	27.115000	27.1810	-0.426%	11,709	+9.935%
2026-05-12	27.240000	27.297300	27.160000	27.2973	+0.168%	31,968	+9.466%
2026-05-11	27.410000	27.410000	27.200000	27.2516	-0.646%	25,080	+9.650%
2026-05-08	27.360000	27.430000	27.350000	27.4288	-0.186%	48,063	+8.941%
2026-05-07	27.620000	27.620000	27.400000	27.4800	-0.254%	83,659	+8.738%
2026-05-06	27.400000	27.619900	27.400000	27.5500	+0.644%	167,407	+8.462%
2026-05-05	27.370000	27.415000	27.240000	27.3736	+0.824%	6,524	+9.161%
2026-05-04	27.419900	27.419900	27.150000	27.1500	-0.747%	19,356	+10.060%
2026-05-01	27.429900	27.430100	27.354400	27.3544	-0.057%	16,434	+9.238%
2026-04-30	26.970000	27.370000	26.970000	27.3700	+1.482%	10,041	+9.175%
2026-04-29	27.085000	27.085000	26.912156	26.9703	-0.499%	50,119	+10.793%
2026-04-28	27.050000	27.105500	27.050000	27.1055	-0.445%	1,762	+10.241%
2026-04-27	27.410000	27.410000	27.226700	27.2267	-0.510%	10,392	+9.750%
2026-04-24	27.325000	27.380000	27.310000	27.3664	+0.482%	4,125	+9.190%
2026-04-23	27.260000	27.360000	27.150000	27.2351	-0.785%	17,180	+9.716%
2026-04-22	27.620000	27.620000	27.390000	27.4505	+0.367%	9,739	+8.855%
2026-04-21	27.690000	27.710000	27.320000	27.3500	-0.545%	18,059	+9.255%
2026-04-20	27.480000	27.520100	27.461400	27.5000	+0.073%	44,879	+8.659%
2026-04-17	27.340000	27.590000	27.340000	27.4800	+1.290%	36,325	+8.738%
2026-04-16	27.210000	27.260000	27.105000	27.1300	-0.145%	34,841	+10.141%
2026-04-15	27.080000	27.210000	27.052146	27.1694	+0.272%	20,365	+9.981%
2026-04-14	27.020000	27.100000	27.020000	27.0958	+0.678%	10,891	+10.280%
2026-04-13	26.540000	26.913300	26.530000	26.9133	+1.540%	25,293	+11.028%
2026-04-10	26.580000	26.580000	26.453428	26.5050	-0.376%	13,757	+12.738%
2026-04-09	26.380000	26.631965	26.360000	26.6050	+0.169%	11,875	+12.315%
2026-04-08	26.590000	26.620000	26.470000	26.5600	+3.146%	52,677	+12.505%
2026-04-07	25.578000	25.750000	25.460000	25.7500	+0.312%	18,737	+16.044%
2026-04-06	25.635000	25.670000	25.598196	25.6700	+0.597%	23,399	+16.406%
2026-04-02	25.100000	25.745000	25.100000	25.5176	+0.148%	19,086	+17.101%
2026-04-01	25.625000	25.670000	25.465000	25.4800	+0.118%	46,159	+17.274%
2026-03-31	25.150000	25.470818	25.040000	25.4500	+2.538%	16,969	+17.412%
2026-03-30	24.900000	24.950000	24.740800	24.8200	+0.081%	23,469	+20.392%
2026-03-27	25.080000	25.080000	24.777622	24.8000	-2.015%	5,142	+20.489%
2026-03-26	25.660000	25.710000	25.280000	25.3100	-1.892%	14,543	+18.061%
2026-03-25	25.780000	25.880000	25.780000	25.7980	+0.381%	27,548	+15.828%
2026-03-24	25.580000	25.850000	25.550000	25.7000	-0.388%	45,324	+16.270%
2026-03-23	25.945000	26.010100	25.785000	25.8000	+1.097%	18,496	+15.819%
2026-03-20	25.630000	25.650000	25.445000	25.5200	-0.874%	29,474	+17.090%
2026-03-19	25.750000	25.815300	25.590000	25.7450	-0.311%	48,396	+16.066%
2026-03-18	26.100000	26.100000	25.825400	25.8254	-1.582%	7,574	+15.705%
2026-03-17	26.419500	26.440000	26.240600	26.2406	+0.108%	114,087	+13.874%
2026-03-16	26.240000	26.245000	26.120000	26.2122	+0.924%	13,890	+13.998%
2026-03-13	26.215000	26.230000	25.968363	25.9721	-0.232%	65,497	+15.052%
2026-03-12	26.304500	26.304500	26.030000	26.0326	-1.523%	10,737	+14.784%
2026-03-11	25.890100	26.570000	25.890100	26.4352	-0.806%	23,985	+13.036%
2026-03-10	26.760000	26.910000	26.590000	26.6500	-0.782%	35,916	+12.125%
2026-03-09	26.503900	26.900000	26.300000	26.8600	+0.326%	31,974	+11.248%
2026-03-06	26.720000	26.848413	26.650000	26.7728	-1.607%	8,525	+11.611%
2026-03-05	27.390000	27.390000	27.080000	27.2100	-0.838%	16,692	+9.817%
2026-03-04	27.310000	27.480000	27.230000	27.4400	+0.834%	79,472	+8.897%
2026-03-03	26.960000	27.290000	26.820000	27.2130	-0.863%	40,663	+9.805%
2026-03-02	27.290000	27.580000	27.290000	27.4500	-0.471%	58,984	+8.857%
2026-02-27	27.330000	27.590000	27.330000	27.5800	+0.134%	16,950	+8.344%
2026-02-26	27.510000	27.560000	27.350472	27.5430	+0.391%	64,832	+8.490%
2026-02-25	27.299900	27.460000	27.275000	27.4356	+0.681%	18,654	+8.914%
2026-02-24	27.050000	27.287900	27.050000	27.2500	+1.641%	13,602	+9.656%
2026-02-23	27.170000	27.170000	26.775000	26.8100	-1.506%	46,114	+11.456%
2026-02-20	27.070000	27.270000	27.070000	27.2200	+0.638%	110,295	+9.777%
2026-02-19	26.970000	27.047400	26.920000	27.0474	-0.194%	26,936	+10.478%
2026-02-18	26.920000	27.135000	26.920000	27.1000	+0.856%	63,360	+10.263%
2026-02-17	26.840000	26.930000	26.690000	26.8700	-0.117%	21,806	+11.207%
2026-02-13	26.900000	27.070000	26.870000	26.9016	+0.342%	42,154	+11.076%
2026-02-12	27.280000	27.280000	26.770000	26.8100	-1.470%	11,534	+11.456%
2026-02-11	27.208500	27.320000	27.208500	27.2100	-0.619%	8,912	+9.817%
2026-02-10	27.480000	27.530000	27.379600	27.3796	-0.459%	6,595	+9.137%
2026-02-09	27.525000	27.570000	27.470000	27.5059	-0.521%	16,323	+8.636%
2026-02-06	27.380000	27.650000	27.380000	27.6500	+1.262%	4,027	+8.070%
2026-02-05	27.400000	27.560000	27.305400	27.3054	-1.139%	28,730	+9.434%
2026-02-04	27.640000	27.755000	27.520000	27.6200	+0.099%	21,882	+8.187%
2026-02-03	27.790000	27.790000	27.430100	27.5927	-1.066%	39,209	+8.294%
2026-02-02	27.750000	27.929600	27.750000	27.8900	+0.537%	47,588	+7.140%
2026-01-30	27.840000	27.857000	27.642000	27.7409	-0.925%	17,287	+7.716%
2026-01-29	27.740000	28.000000	27.728260	28.0000	-0.480%	20,993	+6.719%
2026-01-28	28.133932	28.170000	28.105000	28.1350	+0.089%	14,627	+6.207%
2026-01-27	28.050000	28.130000	28.050000	28.1101	+0.072%	12,714	+6.301%
2026-01-26	28.110000	28.135040	28.050000	28.0900	+0.313%	44,545	+6.377%
2026-01-23	27.990000	28.040000	27.930000	28.0023	-0.156%	63,304	+6.710%
2026-01-22	27.990000	28.090000	27.970000	28.0461	+0.922%	17,177	+6.544%
2026-01-21	27.570000	27.860000	27.570000	27.7900	+1.263%	42,403	+7.525%
2026-01-20	27.590000	27.700000	27.430000	27.4435	-2.049%	12,452	+8.883%
2026-01-16	27.990000	28.060000	27.940000	28.0177	+0.060%	10,949	+6.652%
2026-01-15	27.910000	28.079900	27.910000	28.0008	+0.643%	48,501	+6.716%
2026-01-14	27.750000	27.822000	27.680000	27.8220	+0.181%	6,976	+7.402%
2026-01-13	27.790000	27.799900	27.681000	27.7716	-0.496%	31,520	+7.597%
2026-01-12	27.790000	27.912900	27.790000	27.9100	+0.080%	17,914	+7.063%
2026-01-09	27.679900	27.890000	27.679900	27.8877	+0.948%	28,767	+7.149%
2026-01-08	27.500000	27.692323	27.500000	27.6257	+0.275%	15,645	+8.165%
2026-01-07	27.632000	27.680000	27.550000	27.5500	-0.613%	157,539	+8.462%
2026-01-06	27.638200	27.756500	27.610000	27.7200	+0.873%	187,395	+7.797%
2026-01-05	27.320000	27.520000	27.300000	27.4800	+1.882%	82,240	+8.738%
2026-01-02	27.070000	27.070000	26.863087	26.9725	-0.079%	64,020	+10.784%
2025-12-31	27.150000	27.160000	26.980000	26.9937	-0.649%	30,941	+10.697%
2025-12-30	27.260000	27.260000	27.150000	27.1700	-0.037%	28,804	+9.979%
2025-12-29	27.190000	27.220000	27.120000	27.1800	-0.133%	29,371	+9.939%
2025-12-26	27.200000	27.220000	27.165000	27.2163	+0.023%	8,867	+9.792%
2025-12-24	27.160000	27.270000	27.160000	27.2100	+0.332%	34,449	+9.817%
2025-12-23	27.110000	27.155365	27.070000	27.1200	0.000%	31,524	+10.182%
2025-12-22	27.040000	27.150000	27.040000	27.1200	+0.692%	58,236	+10.182%
2025-12-19	26.880000	26.990000	26.880000	26.9336	+0.449%	27,903	+10.944%
2025-12-18	26.880000	26.930000	26.760000	26.8133	+0.619%	236,999	+11.442%
2025-12-17	26.900000	26.949900	26.648400	26.6484	-0.566%	10,856	+12.132%
2025-12-16	26.890000	26.890000	26.700000	26.8000	-0.415%	28,948	+11.497%
2025-12-15	27.010000	27.010000	26.850000	26.9118	-0.146%	30,901	+11.034%
2025-12-12	27.014300	27.029900	26.910000	26.9512	-0.518%	18,402	+10.872%
2025-12-11	27.000000	27.100000	26.920000	27.0915	+0.807%	32,469	+10.298%
2025-12-10	26.629000	26.920000	26.629000	26.8746	+1.032%	21,119	+11.188%
2025-12-09	26.650000	26.654700	26.570000	26.6000	+0.038%	8,650	+12.336%
2025-12-08	26.720000	26.730000	26.580000	26.5900	-0.795%	20,702	+12.378%
2025-12-05	26.750000	26.890000	26.750000	26.8030	+0.612%	63,750	+11.485%
2025-12-04	26.600000	26.640000	26.540000	26.6400	+0.301%	31,201	+12.167%
2025-12-03	26.427526	26.580000	26.400200	26.5600	+0.707%	107,781	+12.505%
2025-12-02	26.380000	26.430000	26.340000	26.3736	+0.011%	32,191	+13.300%
2025-12-01	26.490000	26.540000	26.370800	26.3708	-0.497%	20,940	+13.312%
2025-11-28	26.450000	26.540000	26.450000	26.5026	+0.427%	11,067	+12.749%
2025-11-26	26.380000	26.440000	26.350000	26.3898	+0.281%	189,871	+13.230%
2025-11-25	25.940000	26.315900	25.940000	26.3159	+2.679%	9,071	+13.548%
2025-11-24	25.490000	25.685000	25.490000	25.6294	+0.911%	19,946	+16.590%
2025-11-21	25.160000	25.535000	25.110000	25.3981	+1.755%	60,894	+17.652%
2025-11-20	25.690000	25.690000	24.960000	24.9600	-1.694%	19,147	+19.717%
2025-11-19	25.380000	25.445000	25.260000	25.3900	+0.118%	57,225	+17.689%
2025-11-18	25.360000	25.446900	25.213000	25.3600	-0.314%	43,622	+17.828%
2025-11-17	25.750000	25.761100	25.390000	25.4400	-1.289%	77,968	+17.458%
2025-11-14	25.600000	25.872153	25.600000	25.7723	-0.301%	8,278	+15.943%
2025-11-13	26.090000	26.162000	25.800000	25.8500	-1.347%	34,217	+15.595%
2025-11-12	26.240000	26.280000	26.181000	26.2030	+0.381%	22,678	+14.038%
2025-11-11	25.930000	26.103500	25.930000	26.1035	+0.708%	32,962	+14.472%
2025-11-10	25.769000	25.930000	25.695000	25.9200	+1.250%	21,660	+15.283%
2025-11-07	25.410000	25.600000	25.340000	25.6000	+0.237%	22,676	+16.724%
2025-11-06	25.700000	25.700000	25.452435	25.5394	-1.616%	28,470	+17.001%
2025-11-05	25.790000	25.990000	25.780000	25.9588	+0.655%	56,438	+15.110%
2025-11-04	25.670000	25.890000	25.670000	25.7900	-0.390%	26,774	+15.864%
2025-11-03	26.040000	26.040000	25.740000	25.8910	-0.419%	51,621	+15.412%
2025-10-31	26.000000	26.060000	25.950000	26.0000	+0.697%	24,633	+14.928%
2025-10-30	25.890000	26.090000	25.820000	25.8200	-0.616%	136,577	+15.729%
2025-10-29	26.380000	26.380000	25.950000	25.9800	-1.703%	30,457	+15.017%
2025-10-28	26.640000	26.640000	26.430000	26.4300	-0.832%	52,941	+13.058%
2025-10-27	26.630000	26.651800	26.560000	26.6518	+0.458%	17,055	+12.117%
2025-10-24	26.580000	26.590000	26.530300	26.5303	+0.562%	19,099	+12.631%
2025-10-23	26.350000	26.419900	26.290000	26.3820	+0.440%	88,335	+13.264%
2025-10-22	26.370000	26.400000	26.190000	26.2665	-0.430%	36,537	+13.762%
2025-10-21	26.290000	26.420000	26.250000	26.3800	+0.457%	17,071	+13.273%
2025-10-20	26.120000	26.319900	26.110000	26.2600	+1.429%	243,296	+13.790%
2025-10-17	25.820000	25.960000	25.759900	25.8900	+0.427%	78,504	+15.416%
2025-10-16	26.040000	26.040000	25.690000	25.7800	-0.609%	31,032	+15.909%
2025-10-15	25.980000	26.110000	25.800000	25.9379	+0.418%	53,333	+15.203%
2025-10-14	25.590000	25.969400	25.590000	25.8300	+0.268%	64,930	+15.684%
2025-10-13	25.710000	25.785000	25.690000	25.7609	+1.063%	24,792	+15.995%
2025-10-10	26.160000	26.170000	25.490000	25.4900	-2.225%	32,014	+17.228%
2025-10-09	26.180000	26.180000	25.990000	26.0700	-0.648%	37,147	+14.619%
2025-10-08	26.010000	26.278000	26.004800	26.2400	+0.954%	183,464	+13.877%
2025-10-07	26.280000	26.280000	25.990000	25.9920	-0.718%	25,324	+14.963%
2025-10-06	26.150000	26.270000	26.092800	26.1800	+0.816%	26,130	+14.138%
2025-10-03	25.950000	26.060400	25.940000	25.9680	+0.321%	62,972	+15.070%
2025-10-02	25.840000	25.920000	25.780000	25.8850	+0.368%	54,039	+15.439%
2025-10-01	25.610000	25.820000	25.610000	25.7900	+0.467%	30,002	+15.864%
2025-09-30	25.590000	25.680000	25.530000	25.6700	+0.156%	69,395	+16.406%
2025-09-29	25.650000	25.680000	25.620000	25.6300	+0.033%	44,297	+16.587%
2025-09-26	25.610000	25.640000	25.515000	25.6216	+0.772%	29,794	+16.625%
2025-09-25	25.390000	25.439900	25.376700	25.4254	-1.184%	36,753	+17.525%
2025-09-24	25.840000	25.840000	25.720100	25.7300	-0.536%	35,651	+16.134%
2025-09-23	26.070000	26.090000	25.835000	25.8687	-0.696%	78,861	+15.511%
2025-09-22	25.980000	26.050000	25.970000	26.0500	-0.112%	32,571	+14.707%
2025-09-19	26.110000	26.110000	26.020000	26.0791	-0.290%	35,516	+14.579%
2025-09-18	26.060000	26.190000	26.060000	26.1549	+0.441%	35,502	+14.247%
2025-09-17	26.119700	26.150000	25.920000	26.0400	+0.038%	19,874	+14.752%
2025-09-16	26.050000	26.060000	25.950300	26.0300	+0.071%	52,457	+14.796%
2025-09-15	26.070000	26.090000	26.010600	26.0115	+0.141%	34,117	+14.877%
2025-09-12	26.100000	26.100000	25.970000	25.9750	-0.783%	47,256	+15.039%
2025-09-11	26.020000	26.197366	26.020000	26.1800	+0.770%	23,883	+14.138%
2025-09-10	26.100000	26.100000	25.840000	25.9800	+0.270%	23,102	+15.017%
2025-09-09	25.930000	25.930000	25.856400	25.9100	+0.039%	23,077	+15.327%
2025-09-08	25.800000	25.900000	25.780000	25.9000	+0.234%	18,307	+15.372%
2025-09-05	25.940000	25.985000	25.760000	25.8395	-0.018%	25,255	+15.642%
2025-09-04	25.650000	25.844100	25.610000	25.8441	+0.603%	47,029	+15.621%
2025-09-03	25.690000	25.720000	25.585000	25.6893	+0.090%	41,945	+16.318%
2025-09-02	25.600000	25.666100	25.506004	25.6661	-0.791%	13,339	+16.423%
2025-08-29	25.980000	25.990000	25.850000	25.8707	-0.650%	15,668	+15.502%
2025-08-28	25.970000	26.040000	25.895000	26.0400	+0.343%	37,975	+14.752%
2025-08-27	25.850000	25.960000	25.850000	25.9511	+0.195%	23,361	+15.145%
2025-08-26	25.880000	25.900700	25.840000	25.9007	-0.033%	4,186	+15.369%
2025-08-25	26.010000	26.010000	25.900100	25.9093	-0.635%	20,237	+15.330%
2025-08-22	25.770000	26.094300	25.740000	26.0749	+1.736%	9,182	+14.598%
2025-08-21	25.600000	25.685806	25.570000	25.6300	-0.363%	32,455	+16.587%
2025-08-20	25.700000	25.723500	25.570000	25.7235	-0.108%	19,250	+16.163%
2025-08-19	25.800000	25.882416	25.740000	25.7514	-0.150%	23,455	+16.038%
2025-08-18	25.820000	25.850000	25.790000	25.7900	-0.313%	54,552	+15.864%
2025-08-15	25.950000	25.950000	25.871000	25.8710	-0.441%	23,911	+15.501%
2025-08-14	25.960000	26.000000	25.885000	25.9855	-0.318%	14,219	+14.992%
2025-08-13	25.960000	26.068300	25.960000	26.0683	+0.862%	45,566	+14.627%
2025-08-12	25.700000	25.845400	25.670000	25.8454	+1.235%	17,288	+15.616%
2025-08-11	25.650000	25.660000	25.530200	25.5302	-0.417%	22,264	+17.043%
2025-08-08	25.530000	25.658598	25.530000	25.6372	+0.703%	17,035	+16.554%
2025-08-07	25.670000	25.670000	25.362000	25.4583	+0.215%	28,979	+17.374%
2025-08-06	25.314800	25.420000	25.240000	25.4038	+0.729%	40,056	+17.625%
2025-08-05	25.290000	25.340900	25.160000	25.2200	-0.069%	85,494	+18.483%
2025-08-04	25.100000	25.237500	25.100000	25.2375	+0.976%	33,152	+18.400%
2025-08-01	25.110000	25.110000	24.890000	24.9936	-1.846%	17,101	+19.556%
2025-07-31	25.610000	25.700000	25.463700	25.4637	-0.142%	14,689	+17.349%
2025-07-30	25.580000	25.680000	25.410000	25.5000	-0.391%	91,944	+17.182%
2025-07-29	25.720000	25.720000	25.600000	25.6002	-0.233%	29,830	+16.723%
2025-07-28	25.730000	25.730000	25.620000	25.6600	-0.341%	19,263	+16.451%
2025-07-25	25.650000	25.747900	25.650000	25.7479	+0.538%	15,561	+16.053%
2025-07-24	25.590000	25.650000	25.580000	25.6100	+0.258%	24,170	+16.678%
2025-07-23	25.390000	25.552522	25.390000	25.5442	+0.489%	80,326	+16.979%
2025-07-22	25.360000	25.440000	25.270100	25.4200	+0.268%	36,816	+17.550%
2025-07-21	25.376200	25.470000	25.352100	25.3521	-0.004%	15,270	+17.865%
2025-07-18	25.460000	25.460000	25.290000	25.3531	-0.127%	38,468	+17.861%
2025-07-17	25.270000	25.385400	25.270000	25.3854	+0.797%	10,678	+17.711%
2025-07-16	25.060000	25.184800	25.016700	25.1848	+0.099%	13,841	+18.648%
2025-07-15	25.250000	25.260000	25.160000	25.1600	-0.593%	34,852	+18.765%
2025-07-14	25.190000	25.310000	25.190000	25.3100	+0.262%	32,186	+18.061%
2025-07-11	25.240000	25.290000	25.240000	25.2438	-0.736%	11,245	+18.371%
2025-07-10	25.300000	25.490000	25.295000	25.4311	+0.638%	8,789	+17.499%
2025-07-09	25.270000	25.290000	25.178708	25.2700	+0.278%	19,863	+18.248%
2025-07-08	25.220000	25.240000	25.180200	25.2000	+0.079%	22,723	+18.577%
2025-07-07	25.239900	25.239900	25.086053	25.1800	-0.671%	27,006	+18.671%
2025-07-03	25.320000	25.350000	25.305000	25.3500	+0.436%	13,163	+17.875%
2025-07-02	25.030000	25.240000	25.030000	25.2400	+0.518%	15,739	+18.389%
2025-07-01	24.960000	25.140000	24.960000	25.1100	+0.280%	18,842	+19.002%
2025-06-30	25.010000	25.040100	24.983094	25.0400	+0.522%	14,111	+19.334%
2025-06-27	24.934000	25.020000	24.810000	24.9100	+0.464%	18,799	+19.957%
2025-06-26	24.660000	24.800000	24.660000	24.7950	+0.711%	48,397	+20.513%
2025-06-25	24.670000	24.670000	24.565600	24.6200	-0.215%	11,249	+21.370%
2025-06-24	24.500000	24.690500	24.490000	24.6731	+1.661%	46,582	+21.109%
2025-06-23	24.040000	24.270000	24.000100	24.2700	+0.920%	27,740	+23.120%
2025-06-20	24.220000	24.220000	24.032884	24.0487	-0.220%	10,696	+24.253%
2025-06-18	24.210000	24.330000	24.100000	24.1017	-0.557%	34,742	+23.980%
2025-06-17	24.370000	24.427700	24.236700	24.2367	-0.791%	44,751	+23.289%
2025-06-16	24.490000	24.490000	24.430000	24.4300	+1.201%	11,183	+22.314%
2025-06-13	24.230000	24.328600	24.110100	24.1400	-1.469%	16,012	+23.783%
2025-06-12	24.300000	24.500000	24.300000	24.5000	+0.621%	16,474	+21.964%
2025-06-11	24.440000	24.470000	24.348700	24.3487	-0.210%	69,183	+22.722%
2025-06-10	24.370000	24.420000	24.340000	24.4000	+0.288%	8,805	+22.464%
2025-06-09	24.310000	24.448200	24.310000	24.3300	+0.289%	30,099	+22.817%
2025-06-06	24.260000	24.299900	24.220000	24.2600	+1.041%	27,149	+23.171%
2025-06-05	24.000000	24.162400	23.960000	24.0100	+0.125%	169,975	+24.454%
2025-06-04	23.980000	24.040300	23.950000	23.9800	+0.083%	15,790	+24.609%
2025-06-03	23.790000	23.980000	23.780400	23.9600	+0.783%	63,789	+24.713%
2025-06-02	23.680000	23.773800	23.570000	23.7738	-0.278%	25,942	+25.690%
2025-05-30	23.690000	23.850000	23.690000	23.8401	+0.422%	6,049	+25.340%
2025-05-29	23.870000	23.870000	23.600000	23.7400	-0.126%	103,489	+25.869%
2025-05-28	23.980000	23.980000	23.760000	23.7700	-0.689%	13,681	+25.710%
2025-05-27	23.761600	23.960974	23.760000	23.9350	+1.848%	39,061	+24.844%
2025-05-23	23.480000	23.560000	23.468700	23.5006	-0.758%	9,543	+27.151%
2025-05-22	23.660000	23.785142	23.620000	23.6800	+0.042%	29,468	+26.188%
2025-05-21	23.980000	24.010100	23.660000	23.6700	-1.565%	39,925	+26.241%
2025-05-20	24.060000	24.110000	23.960000	24.0463	-0.388%	29,096	+24.266%
2025-05-19	23.820000	24.140000	23.820000	24.1400	+0.333%	51,030	+23.783%
2025-05-16	23.810000	24.060000	23.760000	24.0600	+0.923%	47,752	+24.195%
2025-05-15	23.800000	23.880000	23.800000	23.8400	-0.266%	17,889	+25.341%
2025-05-14	23.920000	23.960000	23.860000	23.9035	-0.361%	17,981	+25.008%
2025-05-13	23.940000	24.060000	23.940000	23.9900	+0.926%	41,867	+24.557%
2025-05-12	23.670000	23.820000	23.640000	23.7700	+2.945%	86,908	+25.710%
2025-05-09	23.190000	23.190000	23.030700	23.0900	-0.043%	32,388	+29.412%
2025-05-08	23.090000	23.300000	23.090000	23.1000	+0.654%	44,653	+29.356%
2025-05-07	22.980000	23.020000	22.850000	22.9500	+0.218%	77,567	+30.202%
2025-05-06	22.900000	23.010000	22.870000	22.9000	-0.651%	56,700	+30.486%
2025-05-05	23.000000	23.190000	22.990000	23.0500	-0.346%	25,436	+29.637%
2025-05-02	23.120000	23.199900	23.090000	23.1300	+1.536%	41,978	+29.188%
2025-05-01	22.880000	23.030000	22.780000	22.7800	-0.044%	53,269	+31.173%
2025-04-30	22.386600	22.790000	22.340000	22.7900	+0.176%	30,120	+31.116%
2025-04-29	22.510000	22.805000	22.510000	22.7500	+0.575%	75,173	+31.346%
2025-04-28	22.680000	22.700000	22.440000	22.6200	+0.222%	32,519	+32.101%
2025-04-25	22.530000	22.595000	22.430000	22.5700	+0.089%	13,524	+32.394%
2025-04-24	22.180000	22.590000	22.180000	22.5500	+1.257%	68,402	+32.511%
2025-04-23	22.550000	22.670000	22.180700	22.2700	+1.643%	31,752	+34.177%
2025-04-22	21.620000	21.959700	21.620000	21.9100	+2.575%	40,414	+36.382%
2025-04-21	21.560000	21.560000	21.145000	21.3600	-1.838%	31,999	+39.894%
2025-04-17	21.790000	21.920000	21.760000	21.7600	+0.138%	32,134	+37.322%
2025-04-16	21.920000	22.028300	21.500000	21.7300	-1.763%	64,670	+37.512%
2025-04-15	22.260000	22.280000	22.090000	22.1200	-0.090%	102,132	+35.087%
2025-04-14	22.310000	22.329000	22.050100	22.1400	+0.545%	24,867	+34.965%
2025-04-11	21.530000	22.020000	21.480000	22.0200	+1.850%	11,746	+35.701%
2025-04-10	21.970000	21.970000	21.170000	21.6200	-3.994%	80,647	+38.211%
2025-04-09	20.880000	22.610000	20.680000	22.5195	+8.111%	154,949	+32.691%
2025-04-08	21.680000	21.863900	20.560000	20.8300	-1.513%	65,183	+43.453%
2025-04-07	20.700000	21.889900	20.395000	21.1500	-0.283%	118,149	+41.283%
2025-04-04	21.690000	21.750000	21.200000	21.2100	-5.058%	117,948	+40.883%
2025-04-03	22.660000	22.660000	22.340000	22.3400	-4.815%	21,381	+33.757%
2025-04-02	23.200000	23.520000	23.200000	23.4700	+1.044%	80,662	+27.317%
2025-04-01	23.124300	23.270000	22.990000	23.2274	+0.161%	47,243	+28.647%
2025-03-31	22.850000	23.280000	22.810000	23.1900	+0.348%	85,823	+28.854%
2025-03-28	23.470000	23.470000	23.040000	23.1096	-1.828%	25,361	+29.303%
2025-03-27	23.430000	23.630000	23.430000	23.5400	-0.042%	32,348	+26.938%
2025-03-26	23.740000	23.759900	23.490000	23.5500	-0.759%	48,418	+26.885%
2025-03-25	23.730000	23.825200	23.690000	23.7300	+0.253%	17,103	+25.922%
2025-03-24	23.580000	23.710000	23.570100	23.6700	+1.501%	73,674	+26.241%
2025-03-21	23.130000	23.330000	23.110000	23.3199	+0.042%	51,249	+28.136%
2025-03-20	23.250000	23.510000	23.250000	23.3100	-0.214%	35,841	+28.191%
2025-03-19	23.220000	23.460590	23.210000	23.3600	+0.755%	76,225	+27.917%
2025-03-18	23.230000	23.240000	23.120000	23.1850	-0.792%	36,430	+28.882%
2025-03-17	23.170000	23.470000	23.170000	23.3700	+0.776%	105,167	+27.862%
2025-03-14	22.990000	23.200000	22.990000	23.1900	+1.621%	93,277	+28.854%
2025-03-13	23.070000	23.150000	22.770000	22.8200	-1.340%	267,172	+30.943%
2025-03-12	23.230000	23.280000	23.050000	23.1300	+0.074%	103,707	+29.188%
2025-03-11	23.180000	23.234149	22.979000	23.1129	-0.876%	46,658	+29.284%
2025-03-10	23.590000	23.600000	23.140000	23.3171	-2.132%	23,988	+28.152%
2025-03-07	23.660000	23.860000	23.397700	23.8250	+0.379%	28,003	+25.420%
2025-03-06	23.660000	23.890000	23.640700	23.7350	-0.994%	160,487	+25.896%
2025-03-05	23.717100	24.020000	23.620000	23.9732	+1.251%	39,970	+24.645%
2025-03-04	23.900000	23.970000	23.570000	23.6770	-1.524%	147,230	+26.204%
2025-03-03	24.485000	24.490000	23.980000	24.0435	-1.421%	74,894	+24.280%
2025-02-28	24.170000	24.390000	24.090000	24.3900	+0.979%	54,590	+22.515%
2025-02-27	24.440000	24.470000	24.153500	24.1535	-1.211%	22,061	+23.714%
2025-02-26	24.600000	24.669900	24.420000	24.4497	-0.469%	81,014	+22.215%
2025-02-25	24.420000	24.579000	24.375000	24.5650	-0.115%	52,856	+21.642%
2025-02-24	24.665500	24.700000	24.550000	24.5932	-0.133%	52,022	+21.502%
2025-02-21	24.990000	24.990000	24.625000	24.6260	-1.732%	36,967	+21.340%
2025-02-20	25.000000	25.060000	24.885000	25.0600	-0.279%	57,163	+19.239%
2025-02-19	24.950000	25.130000	24.928000	25.1300	+0.199%	48,673	+18.907%
2025-02-18	25.050000	25.080000	24.988500	25.0800	+0.501%	27,060	+19.144%

.dark-mode .RYV0td{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYV0td{ color: #333333; background-color: white; border: 2px solid #333333; }EQTYKovitz Core Equity ETFstock NYSE ETF

EQTY
Kovitz Core Equity ETF
stock NYSE ETF