MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQTY — Kovitz Core Equity ETF
NYSE ArcaKovitz Core Equity ETF
$29.07
+0.07(+0.25%)
- O
- 29.16
- H
- 29.16
- L
- 29.02
- V
- 18.74K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$29.07
Period Return+32.68%
Period High$30.06
Period Low$21.62
Avg Daily Volume35.8K
Total Trading Days365
EQTY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.16 | $29.16 | $29.02 | $29.07 | +$0.07 | +0.25% | 18,736 | $29.09 | $29.02 $29.16 |
| Oct 1, 2026 | $28.91 | $29.04 | $28.87 | $29.00 | $-0.02 | -0.08% | 274,815 | $28.91 | $28.87 $29.04 |
| Sep 30, 2026 | $29.16 | $29.17 | $29.02 | $29.02 | $-0.12 | -0.42% | 3,323 | $29.15 | $29.02 $29.17 |
| Sep 29, 2026 | $29.04 | $29.14 | $28.98 | $29.14 | +$0.03 | +0.11% | 12,939 | $29.01 | $28.98 $29.14 |
| Sep 28, 2026 | $29.10 | $29.17 | $29.00 | $29.11 | $-0.16 | -0.54% | 14,043 | $29.09 | $29.00 $29.17 |
| Sep 25, 2026 | $29.12 | $29.30 | $29.12 | $29.27 | +$0.20 | +0.68% | 11,933 | $29.22 | $29.12 $29.30 |
| Sep 24, 2026 | $29.05 | $29.10 | $28.98 | $29.07 | $-0.01 | -0.03% | 6,015 | $29.04 | $28.98 $29.10 |
| Sep 23, 2026 | $29.20 | $29.20 | $29.08 | $29.08 | $-0.17 | -0.57% | 20,029 | $29.16 | $29.08 $29.20 |
| Sep 22, 2026 | $29.22 | $29.27 | $29.17 | $29.25 | $-0.05 | -0.17% | 9,433 | $29.22 | $29.17 $29.27 |
| Sep 21, 2026 | $29.10 | $29.31 | $29.10 | $29.30 | +$0.30 | +1.02% | 6,946 | $29.26 | $29.10 $29.31 |
| Sep 18, 2026 | $28.97 | $29.00 | $28.92 | $29.00 | $-0.01 | -0.02% | 29,349 | $28.96 | $28.92 $29.00 |
| Sep 17, 2026 | $29.02 | $29.04 | $28.95 | $29.01 | +$0.12 | +0.42% | 22,751 | $28.99 | $28.95 $29.04 |
| Sep 16, 2026 | $29.16 | $29.16 | $28.88 | $28.88 | $-0.22 | -0.74% | 38,524 | $29.08 | $28.88 $29.16 |
| Sep 15, 2026 | $29.14 | $29.21 | $29.10 | $29.10 | $-0.12 | -0.41% | 9,478 | $29.18 | $29.10 $29.21 |
| Sep 14, 2026 | $29.15 | $29.24 | $29.05 | $29.22 | +$0.13 | +0.44% | 18,520 | $29.18 | $29.05 $29.24 |
| Sep 11, 2026 | $29.08 | $29.16 | $29.08 | $29.09 | +$0.26 | +0.91% | 19,294 | $29.12 | $29.08 $29.16 |
| Sep 10, 2026 | $28.86 | $28.96 | $28.78 | $28.83 | $-0.22 | -0.75% | 291,425 | $28.87 | $28.78 $28.96 |
| Sep 9, 2026 | $29.17 | $29.19 | $29.05 | $29.05 | $-0.15 | -0.50% | 3,918 | $29.14 | $29.05 $29.19 |
| Sep 8, 2026 | $29.35 | $29.35 | $29.19 | $29.19 | $-0.31 | -1.04% | 50,139 | $29.24 | $29.19 $29.35 |
| Sep 4, 2026 | $29.47 | $29.51 | $29.46 | $29.50 | $-0.12 | -0.41% | 10,050 | $29.49 | $29.46 $29.51 |
| Sep 3, 2026 | $29.49 | $29.63 | $29.41 | $29.62 | +$0.28 | +0.94% | 13,816 | $29.54 | $29.41 $29.63 |
| Sep 2, 2026 | $29.31 | $29.46 | $29.31 | $29.34 | +$0.06 | +0.21% | 15,947 | $29.36 | $29.31 $29.46 |
| Sep 1, 2026 | $29.52 | $29.52 | $29.28 | $29.28 | $-0.34 | -1.14% | 20,132 | $29.40 | $29.28 $29.52 |
| Aug 31, 2026 | $29.88 | $29.88 | $29.62 | $29.62 | $-0.39 | -1.32% | 12,011 | $29.70 | $29.62 $29.88 |
| Aug 28, 2026 | $29.94 | $30.06 | $29.92 | $30.01 | +$0.09 | +0.31% | 15,293 | $30.02 | $29.92 $30.06 |
| Aug 27, 2026 | $29.96 | $30.00 | $29.90 | $29.92 | +$0.04 | +0.12% | 13,964 | $29.96 | $29.90 $30.00 |
| Aug 26, 2026 | $29.92 | $29.94 | $29.88 | $29.89 | $-0.04 | -0.14% | 20,064 | $29.91 | $29.88 $29.94 |
| Aug 25, 2026 | $29.93 | $29.94 | $29.91 | $29.93 | $-0.03 | -0.11% | 5,228 | $29.93 | $29.91 $29.94 |
| Aug 24, 2026 | $30.00 | $30.00 | $29.88 | $29.96 | +$0.09 | +0.30% | 20,983 | $29.93 | $29.88 $30.00 |
| Aug 21, 2026 | $29.77 | $29.87 | $29.69 | $29.87 | +$0.24 | +0.81% | 11,091 | $29.81 | $29.69 $29.87 |