Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

N/A 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 (%)
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%)
Sep 01, 2022 8.770 8.993 8.770 8.993 8,045 -0.40(-4.27%)
Aug 31, 2022 9.570 9.575 9.295 9.394 6,466 +0.08(+0.91%)
Aug 30, 2022 9.600 9.685 9.235 9.310 4,712 -0.11(-1.15%)
Aug 29, 2022 9.390 9.520 9.390 9.419 2,441 -0.15(-1.59%)
Aug 26, 2022 10.25 10.25 9.550 9.571 4,677 -0.69(-6.70%)
Aug 25, 2022 10.16 10.26 10.13 10.26 1,993 -0.07(-0.65%)
Aug 24, 2022 10.38 10.48 10.31 10.32 3,422 +0.14(+1.40%)
Aug 23, 2022 10.22 10.23 10.14 10.18 1,956 +0.27(+2.70%)
Aug 22, 2022 10.11 10.15 9.832 9.915 8,676 -0.41(-3.97%)
Aug 19, 2022 10.79 10.79 10.30 10.32 14,160 -1.20(-10.43%)
Aug 18, 2022 11.62 11.70 11.47 11.53 5,208 -0.13(-1.14%)
Aug 17, 2022 12.29 12.29 11.50 11.66 6,500 -0.97(-7.65%)
Aug 16, 2022 12.80 12.97 12.49 12.63 3,839 -0.73(-5.46%)
Aug 15, 2022 13.21 13.69 12.46 13.36 7,879 +0.14(+1.05%)
Aug 12, 2022 12.50 13.22 12.23 13.22 2,957 +0.69(+5.53%)
Aug 11, 2022 12.80 13.37 12.50 12.52 4,772 +0.34(+2.76%)
Aug 10, 2022 11.61 12.27 11.47 12.19 3,669 +1.19(+10.82%)
Aug 09, 2022 11.15 11.81 10.67 11.00 6,760 -0.47(-4.11%)
Aug 08, 2022 11.46 11.64 11.36 11.47 14,972 +0.48(+4.37%)
Aug 05, 2022 10.85 10.99 10.75 10.99 1,064 +0.23(+2.17%)
Aug 04, 2022 11.39 11.39 10.64 10.76 3,068 -0.18(-1.63%)
Aug 03, 2022 10.71 10.94 10.70 10.94 5,420 +0.47(+4.46%)
Aug 02, 2022 10.00 10.64 10.00 10.47 3,843 +0.42(+4.22%)
Aug 01, 2022 10.04 10.25 9.890 10.04 2,527 -0.05(-0.45%)
Jul 29, 2022 10.04 10.20 9.920 10.09 4,002 +0.07(+0.69%)
Jul 28, 2022 9.569 10.02 9.450 10.02 6,895 +0.31(+3.18%)
Jul 27, 2022 9.250 9.720 9.100 9.712 9,923 +0.95(+10.88%)
Jul 26, 2022 8.800 8.830 8.715 8.759 3,766 -0.59(-6.32%)
Jul 25, 2022 9.690 9.690 9.321 9.350 2,039 -0.51(-5.17%)
Jul 22, 2022 10.50 10.50 9.800 9.860 3,843 -0.66(-6.29%)
Jul 21, 2022 10.02 10.52 10.00 10.52 3,411 +0.15(+1.42%)
Jul 20, 2022 10.29 10.69 10.28 10.37 7,687 +0.49(+4.98%)
Jul 19, 2022 9.250 9.890 9.030 9.882 22,079 +1.05(+11.89%)
Jul 18, 2022 8.620 9.460 8.620 8.832 20,639 +0.40(+4.73%)
Jul 15, 2022 8.210 8.440 8.200 8.433 10,827 +0.27(+3.26%)
Jul 14, 2022 7.835 8.220 7.835 8.166 3,022 +0.05(+0.59%)
Jul 13, 2022 8.050 8.183 8.050 8.118 1,761 +0.08(+0.97%)
Jul 12, 2022 8.090 8.270 8.000 8.040 1,918 -0.21(-2.57%)
Jul 11, 2022 8.450 8.450 8.250 8.252 4,114 -0.68(-7.62%)
Jul 08, 2022 8.580 8.932 8.580 8.932 1,534 +0.29(+3.40%)
Jul 07, 2022 7.760 8.639 7.760 8.639 2,587 +0.87(+11.22%)
Jul 06, 2022 8.000 8.000 7.760 7.768 1,044 -0.35(-4.25%)
Jul 05, 2022 7.370 8.120 7.300 8.113 12,834 +0.54(+7.16%)
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.