Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Architect ETF Trust Viridi Cleaner Energy (NY: RIGZ )

3.750 UNCHANGED
Last Price Updated: 8:00 PM EST, Jan 4, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 4.850 4.990 4.780 4.990 2,628 +0.21(+4.39%)
Nov 29, 2022 4.900 4.900 4.780 4.780 3,073 -0.02(-0.42%)
Nov 28, 2022 5.000 5.000 4.800 4.800 2,985 -0.25(-4.95%)
Nov 25, 2022 5.110 5.112 5.050 5.050 2,044 -0.03(-0.65%)
Nov 23, 2022 4.990 5.083 4.930 5.083 2,626 +0.27(+5.57%)
Nov 22, 2022 4.810 4.851 4.770 4.815 5,382 +0.04(+0.90%)
Nov 21, 2022 5.080 5.080 4.751 4.772 11,005 -0.43(-8.22%)
Nov 18, 2022 5.440 5.440 5.200 5.200 1,845 -0.20(-3.62%)
Nov 17, 2022 5.400 5.457 5.340 5.396 4,112 -0.14(-2.51%)
Nov 16, 2022 5.690 5.690 5.400 5.534 5,131 -0.35(-5.88%)
Nov 15, 2022 6.045 6.056 5.880 5.880 4,271 +0.13(+2.26%)
Nov 14, 2022 6.010 6.010 5.750 5.750 11,151 -0.20(-3.28%)
Nov 11, 2022 5.670 5.945 5.670 5.945 21,527 +0.25(+4.30%)
Nov 10, 2022 5.744 5.765 5.560 5.700 17,466 +0.39(+7.34%)
Nov 09, 2022 5.780 5.870 5.310 5.310 13,630 -0.55(-9.35%)
Nov 08, 2022 6.000 6.170 5.720 5.857 22,199 -0.39(-6.28%)
Nov 07, 2022 6.250 6.289 6.190 6.250 5,646 +0.01(+0.16%)
Nov 04, 2022 6.160 6.400 6.150 6.240 5,739 +0.27(+4.52%)
Nov 03, 2022 6.085 6.123 5.970 5.970 1,997 -0.16(-2.61%)
Nov 02, 2022 6.500 6.500 6.130 6.130 15,708 -0.38(-5.84%)
Nov 01, 2022 6.863 6.863 6.510 6.510 2,328 -0.21(-3.13%)
Oct 31, 2022 6.910 6.910 6.690 6.720 11,009 -0.38(-5.31%)
Oct 28, 2022 6.905 7.100 6.859 7.097 3,882 +0.19(+2.71%)
Oct 27, 2022 7.210 7.210 6.910 6.910 3,783 -0.63(-8.34%)
Oct 26, 2022 7.500 7.900 7.500 7.539 11,946 +0.16(+2.15%)
Oct 25, 2022 6.940 7.380 6.940 7.380 6,363 +0.79(+11.99%)
Oct 24, 2022 6.490 6.590 6.429 6.590 9,616 +0.07(+1.12%)
Oct 21, 2022 6.300 6.520 6.230 6.517 3,368 +0.12(+1.86%)
Oct 20, 2022 6.612 6.678 6.398 6.398 1,526 -0.09(-1.35%)
Oct 19, 2022 6.550 6.620 6.485 6.485 1,435 -0.18(-2.67%)
Oct 18, 2022 6.900 6.900 6.612 6.663 3,656 -0.21(-3.10%)
Oct 17, 2022 6.880 6.962 6.835 6.876 6,410 +0.29(+4.45%)
Oct 14, 2022 7.110 7.111 6.583 6.583 4,251 -0.39(-5.61%)
Oct 13, 2022 6.800 6.975 6.360 6.975 3,886 +0.17(+2.50%)
Oct 12, 2022 6.650 6.827 6.650 6.805 951 +0.01(+0.18%)
Oct 11, 2022 7.050 7.050 6.630 6.793 6,641 -0.27(-3.78%)
Oct 10, 2022 7.360 7.360 6.960 7.060 4,286 -0.38(-5.07%)
Oct 07, 2022 7.960 7.960 7.400 7.437 3,740 -0.85(-10.29%)
Oct 06, 2022 8.400 8.400 8.290 8.290 2,643 -0.05(-0.65%)
Oct 05, 2022 8.120 8.344 8.120 8.344 1,168 -0.12(-1.45%)
Oct 04, 2022 8.220 8.480 8.210 8.467 6,707 +0.62(+7.93%)
Oct 03, 2022 7.753 7.845 7.670 7.845 2,800 +0.20(+2.62%)
Sep 30, 2022 7.560 8.000 7.550 7.645 9,211 +0.04(+0.52%)
Sep 29, 2022 7.540 7.606 7.498 7.606 1,980 -0.41(-5.06%)
Sep 28, 2022 7.850 8.011 7.850 8.011 3,326 +0.39(+5.10%)
Sep 27, 2022 7.630 7.640 7.495 7.622 1,571 +0.23(+3.05%)
Sep 26, 2022 7.720 7.815 7.397 7.397 5,695 -0.11(-1.46%)
Sep 23, 2022 7.520 7.520 7.441 7.507 1,976 -0.31(-4.00%)
Sep 22, 2022 8.040 8.040 7.680 7.820 1,981 -0.29(-3.57%)
Sep 21, 2022 8.240 8.330 8.100 8.110 3,047 +0.04(+0.49%)
Sep 20, 2022 8.580 8.580 8.043 8.070 3,438 -0.38(-4.55%)
Sep 19, 2022 8.300 8.650 8.290 8.455 3,254 -0.23(-2.62%)
Sep 16, 2022 8.650 8.710 8.520 8.682 2,905 -0.29(-3.26%)
Sep 15, 2022 8.920 8.975 8.920 8.975 1,864 -0.09(-0.94%)
Sep 14, 2022 9.000 9.230 9.000 9.060 3,541 +0.03(+0.34%)
Sep 13, 2022 9.230 9.300 9.020 9.029 4,609 -0.96(-9.63%)
Sep 12, 2022 10.16 10.16 9.769 9.991 3,627 +0.13(+1.35%)
Sep 09, 2022 9.880 9.925 9.665 9.858 9,042 +0.69(+7.55%)
Sep 08, 2022 8.480 9.170 8.480 9.166 3,331 +0.45(+5.17%)
Sep 07, 2022 8.430 8.715 8.357 8.715 2,559 +0.18(+2.05%)
Sep 06, 2022 8.830 8.830 8.530 8.540 6,117 -0.37(-4.16%)
Sep 02, 2022 8.980 8.980 8.890 8.911 894 -0.08(-0.92%)
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.