ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Kearny Financial (NQ: KRNY )

6.810 +0.010 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 6.810 6.835 6.700 6.810 191,213 +0.01(+0.15%)
Aug 29, 2024 6.830 6.875 6.715 6.800 302,331 +0.02(+0.29%)
Aug 28, 2024 6.760 6.915 6.700 6.780 246,969 -0.04(-0.59%)
Aug 27, 2024 6.810 6.870 6.750 6.820 252,375 -0.04(-0.58%)
Aug 26, 2024 6.950 7.090 6.860 6.860 447,668 -0.02(-0.29%)
Aug 23, 2024 6.390 7.060 6.390 6.880 429,607 +0.51(+8.01%)
Aug 22, 2024 6.410 6.500 6.350 6.370 183,406 -0.04(-0.62%)
Aug 21, 2024 6.400 6.420 6.320 6.410 200,650 +0.05(+0.79%)
Aug 20, 2024 6.500 6.500 6.330 6.360 225,601 -0.14(-2.15%)
Aug 19, 2024 6.490 6.525 6.420 6.500 221,650 +0.08(+1.25%)
Aug 16, 2024 6.140 6.435 6.140 6.420 669,468 +0.24(+3.88%)
Aug 15, 2024 6.160 6.290 6.120 6.180 305,417 +0.18(+3.00%)
Aug 14, 2024 6.120 6.130 5.955 6.000 222,583 -0.08(-1.32%)
Aug 13, 2024 6.010 6.105 5.940 6.080 286,721 +0.10(+1.67%)
Aug 12, 2024 6.050 6.160 5.945 5.980 460,954 -0.13(-2.13%)
Aug 09, 2024 6.310 6.310 5.930 6.110 514,816 -0.16(-2.55%)
Aug 08, 2024 6.360 6.420 6.155 6.270 345,513 +0.03(+0.48%)
Aug 07, 2024 6.430 6.520 6.240 6.240 290,711 -0.06(-0.95%)
Aug 06, 2024 6.460 6.495 6.280 6.300 358,022 -0.16(-2.48%)
Aug 05, 2024 6.420 6.610 6.260 6.460 394,975 -0.33(-4.86%)
Aug 02, 2024 6.650 6.830 6.580 6.790 471,775 -0.15(-2.16%)
Aug 01, 2024 7.160 7.240 6.740 6.940 698,509 -0.26(-3.61%)
Jul 31, 2024 7.220 7.400 7.090 7.200 558,401 +0.02(+0.28%)
Jul 30, 2024 7.030 7.185 7.020 7.180 456,679 +0.21(+3.01%)
Jul 29, 2024 7.220 7.250 6.830 6.970 426,684 -0.19(-2.65%)
Jul 26, 2024 7.140 7.220 6.860 7.160 695,646 +0.08(+1.13%)
Jul 25, 2024 6.870 7.250 6.700 7.080 614,495 -0.05(-0.70%)
Jul 24, 2024 7.390 7.470 7.120 7.130 441,194 -0.30(-4.04%)
Jul 23, 2024 6.970 7.455 6.970 7.430 612,535 +0.36(+5.09%)
Jul 22, 2024 6.710 7.070 6.605 7.070 505,476 +0.29(+4.28%)
Jul 19, 2024 6.770 6.860 6.700 6.780 607,618 +0.03(+0.44%)
Jul 18, 2024 6.930 7.040 6.725 6.750 813,425 -0.27(-3.85%)
Jul 17, 2024 6.730 7.045 6.730 7.020 807,487 +0.14(+2.03%)
Jul 16, 2024 6.600 6.880 6.570 6.880 702,397 +0.36(+5.52%)
Jul 15, 2024 6.400 6.575 6.355 6.520 536,553 +0.21(+3.33%)
Jul 12, 2024 6.470 6.505 6.300 6.310 580,235 -0.09(-1.41%)
Jul 11, 2024 6.210 6.435 6.150 6.400 542,019 +0.38(+6.31%)
Jul 10, 2024 5.990 6.100 5.895 6.020 361,404 +0.01(+0.17%)
Jul 09, 2024 5.840 6.010 5.790 6.010 365,057 +0.15(+2.56%)
Jul 08, 2024 5.810 5.865 5.750 5.860 294,610 +0.11(+1.91%)
Jul 05, 2024 5.890 5.980 5.730 5.750 419,715 -0.14(-2.38%)
Jul 03, 2024 6.160 6.160 5.890 5.890 190,911 -0.23(-3.76%)
Jul 02, 2024 6.010 6.150 5.960 6.120 276,366 +0.12(+2.00%)
Jul 01, 2024 6.090 6.140 5.990 6.000 395,129 -0.15(-2.44%)
Jun 28, 2024 5.850 6.465 5.830 6.150 1,680,739 +0.36(+6.22%)
Jun 27, 2024 5.660 5.795 5.600 5.790 346,270 +0.14(+2.48%)
Jun 26, 2024 5.500 5.710 5.470 5.650 453,849 +0.14(+2.54%)
Jun 25, 2024 5.550 5.610 5.500 5.510 539,821 -0.05(-0.90%)
Jun 24, 2024 5.510 5.605 5.460 5.560 626,464 +0.06(+1.09%)
Jun 21, 2024 5.550 5.590 5.470 5.500 1,063,179 -0.05(-0.90%)
Jun 20, 2024 5.480 5.570 5.460 5.550 546,758 -0.01(-0.18%)
Jun 18, 2024 5.520 5.595 5.503 5.560 657,057 +0.02(+0.36%)
Jun 17, 2024 5.350 5.550 5.320 5.540 412,144 +0.17(+3.17%)
Jun 14, 2024 5.510 5.510 5.340 5.370 387,161 -0.18(-3.24%)
Jun 13, 2024 5.630 5.630 5.415 5.550 537,688 -0.10(-1.77%)
Jun 12, 2024 5.560 5.770 5.560 5.650 639,757 +0.25(+4.63%)
Jun 11, 2024 5.390 5.440 5.330 5.400 395,803 -0.06(-1.10%)
Jun 10, 2024 5.440 5.505 5.310 5.460 415,472 +0.00(+0.00%)
Jun 07, 2024 5.450 5.515 5.370 5.460 425,452 +0.00(+0.00%)
Jun 06, 2024 5.400 5.500 5.335 5.460 429,916 +0.07(+1.30%)
Jun 05, 2024 5.460 5.460 5.355 5.390 337,127 -0.01(-0.19%)
Jun 04, 2024 5.550 5.580 5.350 5.400 399,421 -0.22(-3.91%)
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.