ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Usana Health Sciences Inc (NY: USNA )

47.48 -1.40 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 53.67 53.97 52.88 53.20 58,665 -0.77(-1.43%)
Dec 29, 2022 54.01 54.50 53.66 53.97 43,941 +0.10(+0.19%)
Dec 28, 2022 54.75 55.61 53.74 53.87 51,695 -1.24(-2.25%)
Dec 27, 2022 54.95 55.31 54.57 55.11 34,692 +0.70(+1.29%)
Dec 23, 2022 54.20 54.94 54.16 54.41 33,974 +0.12(+0.22%)
Dec 22, 2022 53.78 54.78 53.24 54.29 71,324 +0.42(+0.78%)
Dec 21, 2022 52.85 54.12 52.75 53.87 64,741 +1.21(+2.30%)
Dec 20, 2022 51.82 52.77 50.97 52.66 78,034 +0.64(+1.23%)
Dec 19, 2022 52.05 52.94 51.36 52.02 79,078 -0.12(-0.23%)
Dec 16, 2022 50.13 52.39 49.48 52.14 418,750 +1.72(+3.41%)
Dec 15, 2022 51.79 51.95 50.12 50.42 52,462 -1.96(-3.74%)
Dec 14, 2022 52.26 52.84 51.82 52.38 43,353 -0.03(-0.06%)
Dec 13, 2022 53.59 54.32 52.35 52.41 71,189 +0.12(+0.23%)
Dec 12, 2022 51.83 52.50 51.31 52.29 52,579 +0.50(+0.97%)
Dec 09, 2022 51.87 52.58 51.13 51.79 45,802 -0.09(-0.17%)
Dec 08, 2022 52.93 53.51 51.65 51.88 50,916 -1.25(-2.35%)
Dec 07, 2022 54.75 54.77 52.90 53.13 50,258 -2.07(-3.75%)
Dec 06, 2022 54.63 55.75 54.49 55.20 63,240 -0.01(-0.02%)
Dec 05, 2022 54.18 55.24 53.90 55.21 50,131 +0.56(+1.02%)
Dec 02, 2022 53.41 54.72 53.04 54.65 48,759 +0.46(+0.85%)
Dec 01, 2022 55.63 55.70 54.02 54.19 73,013 -0.85(-1.54%)
Nov 30, 2022 54.47 55.33 53.24 55.04 85,460 +0.34(+0.62%)
Nov 29, 2022 53.77 55.63 53.77 54.70 67,205 +1.37(+2.57%)
Nov 28, 2022 52.74 53.36 52.36 53.33 54,352 +0.41(+0.77%)
Nov 25, 2022 53.18 53.61 52.91 52.92 29,840 -0.35(-0.66%)
Nov 23, 2022 53.68 53.73 52.73 53.27 34,167 -0.55(-1.02%)
Nov 22, 2022 53.85 53.94 53.19 53.82 41,403 +0.26(+0.49%)
Nov 21, 2022 52.96 53.58 52.66 53.56 51,854 +0.63(+1.19%)
Nov 18, 2022 53.16 53.65 52.16 52.93 103,104 +0.59(+1.13%)
Nov 17, 2022 51.16 52.48 50.44 52.34 56,832 +1.01(+1.97%)
Nov 16, 2022 52.08 52.08 51.09 51.33 54,104 -1.00(-1.91%)
Nov 15, 2022 51.91 53.64 51.91 52.33 75,697 +1.18(+2.31%)
Nov 14, 2022 52.01 52.01 51.02 51.15 61,945 -0.86(-1.65%)
Nov 11, 2022 52.39 52.80 51.83 52.01 57,553 -0.18(-0.34%)
Nov 10, 2022 50.75 52.42 50.75 52.19 52,808 +3.07(+6.25%)
Nov 09, 2022 50.72 50.79 49.00 49.12 53,426 -1.86(-3.65%)
Nov 08, 2022 51.72 52.34 50.75 50.98 73,907 -0.21(-0.41%)
Nov 07, 2022 50.50 51.50 49.84 51.19 77,664 +0.99(+1.97%)
Nov 04, 2022 49.48 50.52 48.96 50.20 66,895 +1.54(+3.16%)
Nov 03, 2022 51.06 51.06 48.61 48.66 76,288 -2.55(-4.98%)
Nov 02, 2022 54.06 51.05 51.21 66,601 -2.54(-4.73%)
Nov 01, 2022 53.19 54.26 52.90 53.75 76,614 +1.24(+2.36%)
Oct 31, 2022 55.44 55.44 52.33 52.51 111,204 -2.73(-4.94%)
Oct 28, 2022 54.80 56.11 54.34 55.24 60,393 +0.24(+0.44%)
Oct 27, 2022 56.04 56.07 54.16 55.00 93,580 -1.84(-3.24%)
Oct 26, 2022 55.00 59.29 54.00 56.84 89,258 -1.39(-2.39%)
Oct 25, 2022 57.52 59.08 57.52 58.23 59,668 +1.27(+2.23%)
Oct 24, 2022 57.06 57.38 56.01 56.96 83,794 -0.14(-0.25%)
Oct 21, 2022 57.13 57.57 56.28 57.10 42,942 +0.41(+0.72%)
Oct 20, 2022 57.45 58.04 56.54 56.69 45,498 -0.53(-0.93%)
Oct 19, 2022 59.05 59.32 56.75 57.22 68,212 -2.46(-4.12%)
Oct 18, 2022 60.59 60.99 59.24 59.68 48,525 +0.25(+0.42%)
Oct 17, 2022 58.70 59.69 58.64 59.43 61,931 +1.59(+2.75%)
Oct 14, 2022 58.82 59.48 57.57 57.84 57,909 -0.98(-1.67%)
Oct 13, 2022 57.09 59.48 56.91 58.82 73,693 +0.80(+1.38%)
Oct 12, 2022 58.12 58.34 57.33 58.02 39,684 +0.30(+0.52%)
Oct 11, 2022 56.45 58.39 56.45 57.72 83,464 +1.31(+2.32%)
Oct 10, 2022 55.85 56.87 55.57 56.41 45,542 +0.77(+1.38%)
Oct 07, 2022 56.53 56.53 55.00 55.64 62,931 -0.92(-1.63%)
Oct 06, 2022 57.15 57.54 56.15 56.56 72,744 -0.50(-0.88%)
Oct 05, 2022 57.82 58.47 56.91 57.06 45,892 -1.12(-1.93%)
Oct 04, 2022 57.58 58.59 57.58 58.18 44,709 +1.51(+2.66%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.