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)

3.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 2.930 3.010 2.840 3.000 495,324 +0.07(+2.39%)
Dec 31, 2025 2.970 2.970 2.920 2.930 146,005 -0.03(-1.01%)
Dec 30, 2025 2.960 2.990 2.945 2.960 191,910 -0.02(-0.67%)
Dec 29, 2025 3.040 3.040 2.960 2.980 191,742 -0.07(-2.30%)
Dec 26, 2025 3.090 3.090 3.000 3.050 161,849 -0.02(-0.65%)
Dec 24, 2025 3.050 3.095 3.040 3.070 94,568 +0.02(+0.66%)
Dec 23, 2025 3.020 3.070 2.990 3.050 237,003 +0.02(+0.66%)
Dec 22, 2025 3.180 3.231 2.990 3.030 192,415 -0.15(-4.72%)
Dec 19, 2025 3.160 3.215 3.122 3.180 294,326 +0.02(+0.63%)
Dec 18, 2025 3.150 3.170 3.090 3.160 146,590 +0.02(+0.64%)
Dec 17, 2025 3.140 3.187 3.130 3.140 183,965 -0.01(-0.32%)
Dec 16, 2025 3.170 3.195 3.070 3.150 406,818 +0.02(+0.64%)
Dec 15, 2025 3.150 3.162 3.071 3.130 262,652 +0.00(+0.00%)
Dec 12, 2025 3.189 3.194 3.041 3.130 362,690 -0.05(-1.55%)
Dec 11, 2025 3.189 3.219 3.155 3.179 308,873 -0.01(-0.31%)
Dec 10, 2025 3.209 3.381 3.160 3.189 1,002,590 +0.01(+0.31%)
Dec 09, 2025 2.953 3.189 2.928 3.179 488,882 +0.22(+7.31%)
Dec 08, 2025 2.805 2.992 2.805 2.963 747,443 +0.28(+10.26%)
Dec 05, 2025 2.736 2.776 2.687 2.687 348,097 -0.06(-2.15%)
Dec 04, 2025 2.746 2.800 2.707 2.746 189,822 +0.00(+0.00%)
Dec 03, 2025 2.766 2.766 2.722 2.746 218,562 +0.02(+0.72%)
Dec 02, 2025 2.766 2.790 2.726 2.726 264,596 -0.05(-1.77%)
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.