ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Capitol Fed Finl Inc (NQ: CFFN )

6.005 -0.315 (-4.98%)
Streaming Delayed Price Updated: 1:47 PM EDT, Aug 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 6.410 6.540 6.320 6.320 796,115 -0.08(-1.25%)
Jul 30, 2024 6.430 6.505 6.395 6.400 634,642 +0.01(+0.16%)
Jul 29, 2024 6.480 6.500 6.350 6.390 1,221,289 -0.09(-1.39%)
Jul 26, 2024 6.290 6.490 6.290 6.480 1,522,661 +0.21(+3.35%)
Jul 25, 2024 6.590 6.590 6.250 6.270 1,643,010 -0.23(-3.54%)
Jul 24, 2024 6.150 6.815 6.130 6.500 1,499,283 -0.25(-3.70%)
Jul 23, 2024 6.430 6.770 6.420 6.750 1,287,697 +0.23(+3.53%)
Jul 22, 2024 6.170 6.560 6.130 6.520 1,521,668 +0.32(+5.16%)
Jul 19, 2024 6.250 6.330 6.200 6.200 533,781 -0.05(-0.80%)
Jul 18, 2024 6.200 6.370 6.175 6.250 1,071,441 -0.02(-0.32%)
Jul 17, 2024 6.150 6.380 6.120 6.270 1,705,452 +0.06(+0.97%)
Jul 16, 2024 6.040 6.210 6.030 6.210 1,283,198 +0.22(+3.67%)
Jul 15, 2024 5.890 6.080 5.890 5.990 921,023 +0.19(+3.28%)
Jul 12, 2024 5.910 5.920 5.790 5.800 573,537 -0.05(-0.85%)
Jul 11, 2024 5.720 5.880 5.710 5.850 889,920 +0.25(+4.46%)
Jul 10, 2024 5.500 5.610 5.500 5.600 464,767 +0.09(+1.63%)
Jul 09, 2024 5.420 5.510 5.390 5.510 419,264 +0.08(+1.47%)
Jul 08, 2024 5.350 5.440 5.350 5.430 485,819 +0.09(+1.69%)
Jul 05, 2024 5.400 5.410 5.315 5.340 397,689 -0.07(-1.29%)
Jul 03, 2024 5.600 5.600 5.410 5.410 315,254 -0.18(-3.22%)
Jul 02, 2024 5.480 5.590 5.460 5.590 473,713 +0.12(+2.19%)
Jul 01, 2024 5.510 5.555 5.445 5.470 691,862 -0.02(-0.36%)
Jun 28, 2024 5.500 5.600 5.410 5.490 3,376,562 +0.04(+0.73%)
Jun 27, 2024 5.400 5.450 5.335 5.450 381,246 +0.05(+0.93%)
Jun 26, 2024 5.200 5.410 5.180 5.400 559,144 +0.19(+3.65%)
Jun 25, 2024 5.300 5.330 5.200 5.210 695,229 -0.13(-2.43%)
Jun 24, 2024 5.340 5.375 5.305 5.340 853,097 +0.05(+0.95%)
Jun 21, 2024 5.360 5.380 5.282 5.290 2,693,583 -0.05(-0.94%)
Jun 20, 2024 5.300 5.400 5.290 5.340 629,852 -0.01(-0.19%)
Jun 18, 2024 5.270 5.410 5.260 5.350 856,959 +0.05(+0.94%)
Jun 17, 2024 5.180 5.300 5.130 5.300 594,189 +0.11(+2.12%)
Jun 14, 2024 5.220 5.240 5.120 5.190 576,455 -0.07(-1.33%)
Jun 13, 2024 5.300 5.330 5.210 5.260 756,753 -0.07(-1.31%)
Jun 12, 2024 5.220 5.500 5.220 5.330 993,444 +0.21(+4.10%)
Jun 11, 2024 5.100 5.160 5.040 5.120 780,045 +0.00(+0.00%)
Jun 10, 2024 5.090 5.140 5.010 5.120 654,872 -0.01(-0.19%)
Jun 07, 2024 5.000 5.165 5.000 5.130 708,232 +0.05(+0.98%)
Jun 06, 2024 5.000 5.130 5.000 5.080 576,278 +0.05(+0.99%)
Jun 05, 2024 5.020 5.050 4.970 5.030 627,596 +0.02(+0.40%)
Jun 04, 2024 5.070 5.100 4.985 5.010 767,700 -0.09(-1.76%)
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.