Kovitz Core Equity ETF (EQTY)
21.28
+0.21
(+1.00%)
USD |
NYSEARCA |
May 31, 16:00
21.20
-0.08
(-0.38%)
Pre-Market: 20:00
EQTY Price: 21.28 for May 31, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 31, 2024 | 21.06 | 21.28 | 20.99 | 21.28 | 17990.00 |
May 30, 2024 | 21.01 | 21.07 | 21.01 | 21.07 | 38127.00 |
May 29, 2024 | 21.22 | 21.24 | 21.17 | 21.17 | 81454.00 |
May 28, 2024 | 21.40 | 21.40 | 21.29 | 21.34 | 16474.00 |
May 24, 2024 | 21.47 | 21.52 | 21.44 | 21.46 | 36569.00 |
May 23, 2024 | 21.51 | 21.53 | 21.33 | 21.39 | 55727.00 |
May 22, 2024 | 21.79 | 21.80 | 21.66 | 21.67 | 27529.00 |
May 21, 2024 | 21.72 | 21.74 | 21.68 | 21.74 | 41824.00 |
May 20, 2024 | 21.85 | 21.93 | 21.81 | 21.82 | 75431.00 |
May 17, 2024 | 21.85 | 21.87 | 21.82 | 21.86 | 45357.00 |
May 16, 2024 | 21.89 | 21.91 | 21.85 | 21.85 | 30442.00 |
May 15, 2024 | 21.74 | 21.93 | 21.74 | 21.88 | 29452.00 |
May 14, 2024 | 21.69 | 21.73 | 21.62 | 21.73 | 17423.00 |
May 13, 2024 | 21.65 | 21.65 | 21.57 | 21.59 | 25779.00 |
May 10, 2024 | 21.67 | 21.68 | 21.60 | 21.67 | 48553.00 |
May 09, 2024 | 21.49 | 21.60 | 21.49 | 21.59 | 78976.00 |
May 08, 2024 | 21.46 | 21.49 | 21.43 | 21.47 | 66198.00 |
May 07, 2024 | 21.46 | 21.50 | 21.42 | 21.43 | 51018.00 |
May 06, 2024 | 21.31 | 21.38 | 21.28 | 21.38 | 49652.00 |
May 03, 2024 | 21.24 | 21.29 | 21.15 | 21.23 | 41374.00 |
May 02, 2024 | 20.84 | 21.05 | 20.83 | 21.05 | 15161.00 |
May 01, 2024 | 20.87 | 21.08 | 20.82 | 20.85 | 146839.0 |
Apr 30, 2024 | 21.07 | 21.08 | 20.84 | 20.84 | 13520.00 |
Apr 29, 2024 | 21.23 | 21.23 | 21.10 | 21.15 | 38675.00 |
Apr 26, 2024 | 21.15 | 21.23 | 21.15 | 21.19 | 71709.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
15.40
Minimum
Dec 28 2022
21.94
Maximum
Mar 28 2024
18.72
Average
18.54
Median
Sep 20 2023