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 Corp (NY: EVC )

2.030 -0.110 (-5.14%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 2.150 2.150 2.030 2.030 488,843 -0.11(-5.14%)
Jul 18, 2024 2.180 2.260 2.130 2.140 268,756 -0.07(-3.17%)
Jul 17, 2024 2.150 2.240 2.135 2.210 338,479 +0.03(+1.38%)
Jul 16, 2024 2.130 2.190 2.120 2.180 789,987 +0.07(+3.32%)
Jul 15, 2024 2.070 2.145 2.070 2.110 357,894 +0.03(+1.44%)
Jul 12, 2024 2.040 2.090 2.025 2.080 442,602 +0.05(+2.46%)
Jul 11, 2024 1.930 2.030 1.930 2.030 428,310 +0.17(+9.14%)
Jul 10, 2024 1.920 1.930 1.850 1.860 301,850 -0.03(-1.59%)
Jul 09, 2024 1.930 1.955 1.890 1.890 176,878 -0.03(-1.56%)
Jul 08, 2024 1.980 1.995 1.910 1.920 212,007 -0.03(-1.54%)
Jul 05, 2024 1.980 1.985 1.920 1.950 526,506 -0.03(-1.52%)
Jul 03, 2024 2.050 2.050 1.980 1.980 137,421 -0.07(-3.41%)
Jul 02, 2024 2.000 2.070 1.940 2.050 429,969 +0.06(+3.02%)
Jul 01, 2024 2.040 2.080 1.960 1.990 443,993 -0.04(-1.97%)
Jun 28, 2024 2.000 2.100 2.000 2.030 2,787,563 +0.07(+3.57%)
Jun 27, 2024 1.980 2.050 1.950 1.960 260,697 +0.00(+0.00%)
Jun 26, 2024 1.970 2.000 1.940 1.960 330,435 -0.02(-1.01%)
Jun 25, 2024 1.960 2.010 1.925 1.980 151,782 +0.01(+0.51%)
Jun 24, 2024 1.950 1.995 1.890 1.970 362,866 +0.05(+2.60%)
Jun 21, 2024 1.950 1.950 1.850 1.920 784,633 -0.04(-2.04%)
Jun 20, 2024 2.000 2.015 1.950 1.960 360,296 -0.04(-2.00%)
Jun 18, 2024 1.950 2.010 1.920 2.000 501,052 +0.05(+2.56%)
Jun 17, 2024 2.030 2.030 1.940 1.950 381,333 -0.08(-3.94%)
Jun 14, 2024 2.090 2.170 1.980 2.030 685,320 -0.02(-0.98%)
Jun 13, 2024 2.157 2.157 2.016 2.050 618,007 -0.10(-4.55%)
Jun 12, 2024 2.148 2.182 2.118 2.148 561,414 +0.04(+1.85%)
Jun 11, 2024 2.089 2.118 2.089 2.109 222,563 -0.01(-0.46%)
Jun 10, 2024 2.040 2.138 2.021 2.118 322,108 +0.08(+3.83%)
Jun 07, 2024 1.972 2.050 1.972 2.040 689,683 +0.05(+2.45%)
Jun 06, 2024 2.011 2.030 1.957 1.991 246,010 -0.04(-1.92%)
Jun 05, 2024 2.011 2.040 1.982 2.030 213,691 +0.03(+1.46%)
Jun 04, 2024 2.060 2.070 1.982 2.001 333,761 -0.08(-3.76%)
Jun 03, 2024 2.148 2.148 2.060 2.079 301,182 -0.03(-1.39%)
May 31, 2024 2.109 2.181 2.070 2.109 1,440,168 -0.02(-0.92%)
May 30, 2024 2.089 2.187 2.089 2.128 562,984 +0.05(+2.35%)
May 29, 2024 2.089 2.126 2.068 2.079 295,465 -0.02(-0.93%)
May 28, 2024 2.050 2.108 2.050 2.099 353,136 +0.05(+2.38%)
May 24, 2024 2.001 2.050 1.987 2.050 340,135 +0.08(+3.96%)
May 23, 2024 2.021 2.039 1.933 1.972 428,099 -0.07(-3.35%)
May 22, 2024 2.040 2.060 2.021 2.040 251,542 +0.00(+0.00%)
May 21, 2024 2.089 2.118 2.021 2.040 315,297 -0.04(-1.88%)
May 20, 2024 2.148 2.152 2.070 2.079 391,968 -0.08(-3.62%)
May 17, 2024 2.128 2.167 2.109 2.157 374,253 +0.04(+1.84%)
May 16, 2024 2.187 2.216 2.118 2.118 651,182 -0.05(-2.25%)
May 15, 2024 2.245 2.265 2.162 2.167 328,940 -0.06(-2.63%)
May 14, 2024 2.177 2.265 2.177 2.226 563,966 +0.05(+2.24%)
May 13, 2024 2.118 2.207 2.118 2.177 523,145 +0.08(+3.72%)
May 10, 2024 2.109 2.148 2.040 2.099 549,873 -0.04(-1.83%)
May 09, 2024 2.138 2.162 2.101 2.138 462,059 +0.01(+0.46%)
May 08, 2024 2.070 2.206 2.021 2.128 772,315 +0.08(+3.81%)
May 07, 2024 2.118 2.187 2.050 2.050 589,845 -0.07(-3.23%)
May 06, 2024 2.206 2.206 2.109 2.118 514,429 -0.08(-3.56%)
May 03, 2024 2.089 2.196 1.991 2.196 984,407 -0.05(-2.17%)
May 02, 2024 2.157 2.284 2.138 2.245 1,047,221 +0.12(+5.50%)
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.