ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Entravision Communications Corporation Common Stock (NY:EVC)

3.000 -0.040 (-1.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 3.080 3.080 2.985 3.000 434,437 -0.04(-1.32%)
Mar 19, 2026 3.020 3.075 2.995 3.040 260,046 -0.01(-0.33%)
Mar 18, 2026 3.120 3.155 3.020 3.050 326,909 -0.14(-4.39%)
Mar 17, 2026 2.980 3.285 2.980 3.190 706,094 +0.17(+5.63%)
Mar 16, 2026 3.030 3.125 3.000 3.020 304,160 +0.03(+1.00%)
Mar 13, 2026 3.070 3.199 2.970 2.990 531,404 -0.04(-1.32%)
Mar 12, 2026 2.920 3.075 2.920 3.030 688,797 +0.10(+3.41%)
Mar 11, 2026 3.000 3.050 2.875 2.930 763,571 -0.03(-1.01%)
Mar 10, 2026 3.160 3.170 2.950 2.960 556,722 -0.20(-6.33%)
Mar 09, 2026 3.380 3.430 3.105 3.160 581,371 -0.30(-8.67%)
Mar 06, 2026 3.620 3.680 3.245 3.460 1,756,386 +0.44(+14.57%)
Mar 05, 2026 3.080 3.120 2.980 3.020 326,616 -0.08(-2.58%)
Mar 04, 2026 3.030 3.135 3.025 3.100 128,029 +0.06(+1.97%)
Mar 03, 2026 3.040 3.075 2.935 3.040 239,493 -0.06(-1.94%)
Mar 02, 2026 3.060 3.115 3.035 3.100 175,304 +0.00(+0.00%)
Feb 27, 2026 3.170 3.200 3.065 3.100 215,955 -0.08(-2.52%)
Feb 26, 2026 3.050 3.200 3.050 3.180 237,775 +0.15(+4.95%)
Feb 25, 2026 3.010 3.040 2.945 3.030 155,729 +0.03(+1.00%)
Feb 24, 2026 2.970 3.000 2.945 3.000 529,710 +0.04(+1.35%)
Feb 23, 2026 2.910 2.995 2.910 2.960 260,109 +0.00(+0.00%)
Feb 20, 2026 2.910 2.995 2.880 2.960 171,785 +0.03(+1.02%)
Feb 19, 2026 2.880 2.960 2.855 2.930 357,117 +0.03(+1.03%)
Feb 18, 2026 2.870 2.935 2.870 2.900 124,559 +0.04(+1.40%)
Feb 17, 2026 2.880 2.931 2.850 2.860 147,100 -0.05(-1.72%)
Feb 13, 2026 2.920 2.945 2.900 2.910 96,842 -0.01(-0.34%)
Feb 12, 2026 3.080 3.080 2.900 2.920 251,878 -0.13(-4.26%)
Feb 11, 2026 3.120 3.120 3.040 3.050 121,079 -0.04(-1.29%)
Feb 10, 2026 3.060 3.125 3.040 3.090 164,207 +0.04(+1.31%)
Feb 09, 2026 2.910 3.095 2.910 3.050 213,036 +0.11(+3.74%)
Feb 06, 2026 2.920 3.000 2.920 2.940 149,939 +0.04(+1.38%)
Feb 05, 2026 2.970 2.970 2.890 2.900 310,759 -0.09(-3.01%)
Feb 04, 2026 3.040 3.045 2.955 2.990 172,090 -0.05(-1.64%)
Feb 03, 2026 3.040 3.049 2.960 3.040 222,902 -0.01(-0.33%)
Feb 02, 2026 3.000 3.100 2.982 3.050 173,943 +0.04(+1.33%)
Jan 30, 2026 3.020 3.040 2.950 3.010 234,453 -0.03(-0.99%)
Jan 29, 2026 3.090 3.115 2.980 3.040 255,577 -0.05(-1.62%)
Jan 28, 2026 3.140 3.140 3.065 3.090 175,141 -0.05(-1.59%)
Jan 27, 2026 3.150 3.200 3.095 3.140 164,895 -0.02(-0.63%)
Jan 26, 2026 3.200 3.350 3.155 3.160 303,836 -0.01(-0.32%)
Jan 23, 2026 3.290 3.338 3.160 3.170 146,847 -0.11(-3.35%)
Jan 22, 2026 3.260 3.340 3.255 3.280 243,587 +0.03(+0.92%)
Jan 21, 2026 3.250 3.275 3.152 3.250 290,185 +0.00(+0.00%)
Jan 20, 2026 3.200 3.315 3.200 3.250 195,835 -0.02(-0.61%)
Jan 16, 2026 3.350 3.368 3.270 3.270 205,055 -0.10(-2.97%)
Jan 15, 2026 3.200 3.390 3.190 3.370 403,339 +0.18(+5.64%)
Jan 14, 2026 3.150 3.200 3.130 3.190 237,703 +0.05(+1.59%)
Jan 13, 2026 3.130 3.175 3.070 3.140 129,208 +0.03(+0.96%)
Jan 12, 2026 3.040 3.130 3.040 3.110 209,006 +0.04(+1.30%)
Jan 09, 2026 3.090 3.120 3.030 3.070 177,685 -0.01(-0.32%)
Jan 08, 2026 3.000 3.110 3.000 3.080 155,897 +0.07(+2.33%)
Jan 07, 2026 3.050 3.050 2.950 3.010 199,537 -0.05(-1.63%)
Jan 06, 2026 3.080 3.105 3.035 3.060 191,045 -0.03(-0.97%)
Jan 05, 2026 3.000 3.110 3.000 3.090 422,079 +0.09(+3.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.