ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ag Mortgage Investment Trust (NY: MITT )

7.230 -0.020 (-0.28%)
Official Closing Price Updated: 4:10 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 7.330 7.355 7.189 7.230 97,075 -0.02(-0.28%)
Oct 03, 2024 7.290 7.310 7.245 7.250 148,038 -0.06(-0.82%)
Oct 02, 2024 7.350 7.400 7.310 7.310 70,069 -0.06(-0.81%)
Oct 01, 2024 7.510 7.550 7.360 7.370 282,306 -0.14(-1.86%)
Sep 30, 2024 7.610 7.640 7.510 7.510 312,979 -0.09(-1.18%)
Sep 27, 2024 7.639 7.639 7.551 7.600 106,303 +0.04(+0.52%)
Sep 26, 2024 7.668 7.668 7.561 7.561 145,591 -0.02(-0.26%)
Sep 25, 2024 7.600 7.649 7.522 7.580 191,162 +0.02(+0.26%)
Sep 24, 2024 7.502 7.581 7.473 7.561 116,878 +0.09(+1.18%)
Sep 23, 2024 7.610 7.610 7.473 7.473 172,657 -0.12(-1.54%)
Sep 20, 2024 7.649 7.727 7.590 7.590 401,782 -0.13(-1.64%)
Sep 19, 2024 7.727 7.746 7.634 7.717 158,205 +0.12(+1.54%)
Sep 18, 2024 7.707 7.754 7.553 7.600 215,160 -0.08(-1.02%)
Sep 17, 2024 7.600 7.746 7.566 7.678 219,328 +0.09(+1.16%)
Sep 16, 2024 7.424 7.590 7.410 7.590 203,264 +0.19(+2.50%)
Sep 13, 2024 7.239 7.415 7.220 7.405 386,217 +0.20(+2.85%)
Sep 12, 2024 7.200 7.239 7.176 7.200 119,239 +0.03(+0.41%)
Sep 11, 2024 7.190 7.215 7.098 7.171 99,923 -0.05(-0.68%)
Sep 10, 2024 7.259 7.263 7.146 7.220 122,545 -0.02(-0.27%)
Sep 09, 2024 7.210 7.269 7.176 7.239 200,056 +0.05(+0.68%)
Sep 06, 2024 7.220 7.229 7.112 7.190 137,603 -0.04(-0.54%)
Sep 05, 2024 7.151 7.239 7.117 7.229 176,743 +0.13(+1.79%)
Sep 04, 2024 7.171 7.200 7.029 7.102 214,283 -0.07(-0.95%)
Sep 03, 2024 7.210 7.210 7.073 7.171 163,678 -0.09(-1.21%)
Aug 30, 2024 7.249 7.259 7.132 7.259 149,666 +0.07(+0.95%)
Aug 29, 2024 7.249 7.288 7.132 7.190 167,659 -0.01(-0.14%)
Aug 28, 2024 7.122 7.220 7.117 7.200 230,195 +0.09(+1.23%)
Aug 27, 2024 7.122 7.171 7.083 7.112 119,098 -0.03(-0.41%)
Aug 26, 2024 7.161 7.190 7.083 7.141 271,070 +0.07(+0.97%)
Aug 23, 2024 6.907 7.131 6.859 7.073 306,422 +0.25(+3.72%)
Aug 22, 2024 6.829 6.888 6.789 6.820 230,061 +0.05(+0.72%)
Aug 21, 2024 6.702 6.771 6.605 6.771 264,984 +0.15(+2.21%)
Aug 20, 2024 6.693 6.693 6.605 6.624 135,164 -0.06(-0.88%)
Aug 19, 2024 6.693 6.717 6.659 6.683 123,311 -0.01(-0.15%)
Aug 16, 2024 6.624 6.732 6.624 6.693 227,539 +0.08(+1.18%)
Aug 15, 2024 6.702 6.722 6.585 6.615 165,513 +0.04(+0.59%)
Aug 14, 2024 6.605 6.605 6.516 6.576 117,881 +0.00(+0.00%)
Aug 13, 2024 6.498 6.585 6.473 6.576 132,124 +0.14(+2.12%)
Aug 12, 2024 6.634 6.644 6.429 6.439 179,639 -0.14(-2.08%)
Aug 09, 2024 6.663 6.668 6.576 6.576 215,799 -0.08(-1.17%)
Aug 08, 2024 6.585 6.707 6.507 6.654 251,178 +0.16(+2.40%)
Aug 07, 2024 6.459 6.629 6.429 6.498 288,816 +0.09(+1.37%)
Aug 06, 2024 6.390 6.537 6.254 6.410 319,782 +0.06(+0.92%)
Aug 05, 2024 6.439 6.566 6.117 6.351 700,158 -0.38(-5.65%)
Aug 02, 2024 7.151 7.151 6.693 6.732 611,252 -0.68(-9.21%)
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.