Stockscreener 앱 받기
25.49
2.22%
-0.58
시간 외 거래:
25.49
Kovitz Core Equity Etf 주식 (EQTY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $26.17 | $25.49 | $0.68 | 32,014.0 | -2.22% |
| 2025-10-09 | $26.18 | $25.99 | $0.19 | 37,147.0 | -0.65% |
| 2025-10-08 | $26.28 | $26.00 | $0.2732 | 183,464.0 | +0.95% |
| 2025-10-07 | $26.28 | $25.99 | $0.29 | 25,324.0 | -0.72% |
| 2025-10-06 | $26.27 | $26.09 | $0.1772 | 26,113.0 | +0.82% |
| 2025-10-03 | $26.06 | $25.94 | $0.1204 | 62,972.0 | +0.32% |
| 2025-10-02 | $25.92 | $25.78 | $0.14 | 54,039.0 | +0.37% |
| 2025-10-01 | $25.82 | $25.61 | $0.21 | 30,002.0 | +0.47% |
| 2025-09-30 | $25.68 | $25.53 | $0.15 | 69,395.0 | +0.16% |
| 2025-09-29 | $25.68 | $25.62 | $0.06 | 44,297.0 | +0.03% |
| 2025-09-26 | $25.64 | $25.52 | $0.125 | 29,794.0 | +0.77% |
| 2025-09-25 | $25.44 | $25.38 | $0.0632 | 36,753.0 | -1.18% |
| 2025-09-24 | $25.84 | $25.72 | $0.1199 | 35,647.0 | -0.54% |
| 2025-09-23 | $26.09 | $25.84 | $0.255 | 78,261.0 | -0.70% |
| 2025-09-22 | $26.05 | $25.97 | $0.08 | 32,571.0 | -0.11% |
| 2025-09-19 | $26.11 | $26.02 | $0.09 | 35,516.0 | -0.29% |
| 2025-09-18 | $26.19 | $26.06 | $0.13 | 35,502.0 | +0.44% |
| 2025-09-17 | $26.15 | $25.92 | $0.23 | 19,874.0 | +0.04% |
| 2025-09-16 | $26.06 | $25.95 | $0.1097 | 52,457.0 | +0.07% |
| 2025-09-15 | $26.09 | $26.01 | $0.0794 | 34,117.0 | +0.14% |
| 2025-09-12 | $26.10 | $25.97 | $0.13 | 47,256.0 | -0.78% |
Kovitz Core Equity Etf 주식 (EQTY) 연도별 가격 이력
이 심층 분석에서는 Kovitz Core Equity Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EQTY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Kovitz Core Equity Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Kovitz Core Equity Etf 주식 (EQTY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $26.28 | $25.49 | $0.79 | 483,089.0 | -0.70% |
| 2025-09 | $26.20 | $25.38 | $0.8207 | 767,377.0 | -0.78% |
| 2025-08 | $26.09 | $24.89 | $1.20 | 585,363.0 | +1.60% |
| 2025-07 | $25.75 | $24.96 | $0.7879 | 515,401.0 | +1.69% |
| 2025-06 | $25.04 | $23.57 | $1.47 | 709,768.0 | +5.03% |
| 2025-05 | $24.14 | $22.78 | $1.36 | 865,717.0 | +4.61% |
| 2025-04 | $23.52 | $20.39 | $3.12 | 1,241,238.0 | -1.72% |
| 2025-03 | $24.49 | $22.77 | $1.72 | 1,427,094.0 | -4.92% |
| 2025-02 | $25.19 | $24.09 | $1.10 | 861,216.0 | -2.94% |
| 2025-01 | $25.33 | $23.40 | $1.93 | 1,113,174.0 | +5.77% |
Kovitz Core Equity Etf 주식 (EQTY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.76 | $23.64 | $1.12 | 1,153,913.0 | -2.54% |
| 2024-11 | $24.50 | $23.34 | $1.16 | 917,612.0 | +5.26% |
| 2024-10 | $24.09 | $23.05 | $1.04 | 762,523.0 | +0.02% |
| 2024-09 | $23.30 | $21.65 | $1.65 | 629,730.0 | +2.45% |
| 2024-08 | $22.69 | $20.75 | $1.94 | 992,844.0 | +2.39% |
| 2024-07 | $22.40 | $21.60 | $0.8017 | 1,227,869.0 | +2.31% |
| 2024-06 | $21.83 | $21.16 | $0.67 | 1,478,127.0 | +1.78% |
| 2024-05 | $21.93 | $20.82 | $1.11 | 1,037,349.0 | +2.14% |
| 2024-04 | $22.00 | $20.76 | $1.25 | 1,202,340.0 | -5.04% |
| 2024-03 | $21.95 | $21.04 | $0.915 | 709,560.0 | +3.12% |
| 2024-02 | $21.28 | $20.09 | $1.19 | 1,110,875.0 | +6.17% |
| 2024-01 | $20.42 | $19.44 | $0.9799 | 1,100,011.0 | +0.79% |
Kovitz Core Equity Etf 주식 (EQTY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $20.00 | $18.82 | $1.18 | 859,656.0 | +5.20% |
| 2023-11 | $18.90 | $17.46 | $1.43 | 1,351,689.0 | +8.12% |
| 2023-10 | $18.40 | $17.05 | $1.35 | 1,174,118.0 | -3.27% |
| 2023-09 | $18.97 | $17.87 | $1.10 | 1,519,615.0 | -4.59% |
| 2023-08 | $19.30 | $18.30 | $1.00 | 1,501,612.0 | -1.54% |
| 2023-07 | $19.34 | $18.29 | $1.05 | 718,159.0 | +3.43% |
| 2023-06 | $18.63 | $17.26 | $1.37 | 668,034.0 | +7.64% |
| 2023-05 | $17.71 | $16.84 | $0.87 | 1,134,357.0 | -1.31% |
| 2023-04 | $17.51 | $16.87 | $0.64 | 1,474,910.0 | +2.02% |
| 2023-03 | $17.16 | $16.13 | $1.04 | 302,258.0 | +0.00% |
1.71%
자본화:
|
볼륨(24시간):