ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.040 0 +0.04(+2.00%)
Feb 27, 2024 2.000 0 +0.12(+6.38%)
Feb 26, 2024 1.800 1.880 1.800 1.880 7,700 +0.07(+3.87%)
Feb 23, 2024 1.810 1.810 1.810 1.810 100 -0.09(-4.74%)
Feb 20, 2024 1.900 1 +0.24(+14.46%)
Feb 16, 2024 1.700 1.700 1.660 1.660 1,000 +0.01(+0.61%)
Feb 12, 2024 1.650 0 +0.00(+0.00%)
Feb 09, 2024 1.710 1.710 1.650 1.650 300 +0.00(+0.00%)
Feb 08, 2024 1.650 1.650 1.650 1.650 250 -0.06(-3.51%)
Feb 06, 2024 1.710 0 -0.03(-1.72%)
Feb 05, 2024 1.770 1.770 1.740 1.740 292 -0.06(-3.33%)
Feb 01, 2024 1.800 0 -0.13(-6.72%)
Jan 30, 2024 1.930 0 +0.21(+11.93%)
Jan 25, 2024 1.724 0 -0.05(-2.60%)
Jan 24, 2024 1.928 1.928 1.770 1.770 1,610 -0.14(-7.33%)
Jan 22, 2024 1.910 25 +0.01(+0.53%)
Jan 12, 2024 1.900 0 +0.02(+1.06%)
Jan 11, 2024 1.910 1.910 1.880 1.880 1,200 -0.10(-5.05%)
Jan 05, 2024 1.980 0 -0.02(-1.00%)
Jan 04, 2024 2.000 2.000 2.000 2.000 998 -0.02(-0.99%)
Dec 29, 2023 2.020 2 -0.12(-5.61%)
Dec 27, 2023 2.140 0 -0.04(-1.83%)
Dec 26, 2023 2.180 2.180 2.180 2.180 1,450 +0.02(+0.69%)
Dec 22, 2023 2.165 2.165 2.165 2.165 100 -0.02(-0.69%)
Dec 21, 2023 2.140 2.180 2.140 2.180 1,000 +0.01(+0.46%)
Dec 19, 2023 2.170 82 +0.00(+0.23%)
Dec 18, 2023 2.165 2.165 2.165 2.165 100 +0.06(+2.85%)
Dec 12, 2023 2.105 0 -0.00(-0.24%)
Dec 11, 2023 2.180 2.180 2.110 2.110 1,200 -0.37(-14.92%)
Dec 04, 2023 2.480 0 +0.52(+26.53%)
Nov 29, 2023 1.960 0 -0.01(-0.63%)
Nov 28, 2023 1.880 1.990 1.880 1.972 2,810 -0.03(-1.38%)
Nov 22, 2023 2.000 0 -0.10(-4.76%)
Nov 20, 2023 2.100 0 -0.12(-5.41%)
Nov 17, 2023 2.200 2.220 2.200 2.220 47,000 -0.13(-5.53%)
Nov 02, 2023 2.350 0 -0.15(-6.00%)
Oct 26, 2023 2.500 0 +0.10(+4.17%)
Oct 17, 2023 2.400 0 -0.15(-5.88%)
Oct 16, 2023 2.550 2.550 2.550 2.550 100 +0.01(+0.39%)
Oct 11, 2023 2.540 0 -0.06(-2.31%)
Oct 04, 2023 2.600 0 -0.01(-0.23%)
Oct 03, 2023 2.606 2.606 2.606 2.606 143 +0.01(+0.23%)
Sep 29, 2023 2.600 50 -0.05(-1.89%)
Sep 26, 2023 2.650 1 +0.08(+3.11%)
Sep 22, 2023 2.570 95 -0.05(-1.97%)
Sep 20, 2023 2.622 0 -0.08(-3.08%)
Sep 18, 2023 2.705 0 +0.22(+8.90%)
Sep 15, 2023 2.484 2.484 2.484 2.484 176 -0.35(-12.23%)
Sep 14, 2023 2.650 2.830 2.650 2.830 300 +0.28(+10.98%)
Sep 11, 2023 2.550 0 +0.00(+0.00%)
Sep 08, 2023 2.590 2.590 2.550 2.550 500 +0.00(+0.00%)
Sep 05, 2023 2.550 0 -0.05(-1.92%)
Sep 01, 2023 2.600 2.600 2.600 2.600 1,500 -0.07(-2.62%)
Aug 30, 2023 2.670 0 +0.38(+16.59%)
Aug 29, 2023 2.680 2.680 2.000 2.290 10,286 -0.41(-15.19%)
Aug 25, 2023 2.700 0 +0.00(+0.00%)
Aug 24, 2023 2.700 2.700 2.700 2.700 10,000 +0.02(+0.65%)
Aug 23, 2023 2.675 2.700 2.600 2.683 21,300 -0.02(-0.64%)
Aug 22, 2023 2.700 2.700 2.700 2.700 101 +0.00(+0.00%)
Aug 21, 2023 2.680 2.700 2.680 2.700 18,060 +0.02(+0.75%)
Aug 18, 2023 2.450 2.700 2.450 2.680 35,010 +0.06(+2.10%)
Aug 16, 2023 2.625 0 +0.34(+14.88%)
Aug 09, 2023 2.285 0 -0.46(-16.91%)
Aug 07, 2023 2.750 0 -0.01(-0.36%)
Aug 04, 2023 2.775 2.775 2.760 2.760 834 -0.12(-4.17%)
Aug 03, 2023 2.755 2.880 2.755 2.880 900 +0.00(+0.00%)
Jul 27, 2023 2.880 0 -0.11(-3.68%)
Jul 25, 2023 2.990 0 -0.01(-0.33%)
Jul 20, 2023 3.000 0 +0.00(+0.00%)
Jul 19, 2023 2.890 3.000 2.888 3.000 3,433 +0.11(+3.81%)
Jul 18, 2023 2.890 2.890 2.820 2.890 1,300 -0.11(-3.67%)
Jul 17, 2023 2.540 3.000 2.500 3.000 5,692 +0.70(+30.43%)
Jul 14, 2023 2.300 2.300 2.300 2.300 12,000 -0.02(-0.86%)
Jul 11, 2023 2.320 3 -0.03(-1.28%)
Jul 10, 2023 2.333 2.350 2.333 2.350 1,200 +0.06(+2.80%)
Jul 07, 2023 1.930 2.300 1.930 2.286 11,730 +0.39(+20.32%)
Jul 06, 2023 1.900 1.900 1.900 1.900 1,200 +0.00(+0.00%)
Jul 03, 2023 1.900 0 +0.09(+4.82%)
Jun 30, 2023 1.813 1.813 1.800 1.813 1,338 +0.01(+0.70%)
Jun 28, 2023 1.800 0 +0.00(+0.00%)
Jun 27, 2023 1.840 1.840 1.800 1.800 800 -0.05(-2.70%)
Jun 23, 2023 1.850 0 -0.05(-2.63%)
Jun 20, 2023 1.900 0 +0.01(+0.53%)
Jun 15, 2023 1.890 0 +0.09(+5.00%)
Jun 12, 2023 1.800 0 -0.18(-9.09%)
Jun 09, 2023 1.980 1.980 1.980 1.980 1,000 -0.00(-0.03%)
Jun 02, 2023 1.980 0 +0.00(+0.03%)
May 23, 2023 1.980 0 +0.18(+10.00%)
May 22, 2023 1.995 1.995 1.800 1.800 3,699 -0.20(-10.00%)
May 19, 2023 2.000 2.000 2.000 2.000 210 +0.00(+0.00%)
May 17, 2023 2.000 22 +0.01(+0.50%)
May 15, 2023 1.990 143 -0.16(-7.44%)
Apr 21, 2023 2.150 0 +0.00(+0.00%)
Apr 19, 2023 2.150 0 -0.15(-6.52%)
Apr 17, 2023 2.300 0 +0.03(+1.32%)
Apr 10, 2023 2.270 0 -0.01(-0.44%)
Apr 06, 2023 2.280 2.280 2.280 2.280 100 -0.02(-0.87%)
Apr 04, 2023 2.300 0 +0.05(+2.09%)
Mar 30, 2023 2.253 1 +0.00(+0.13%)
Mar 22, 2023 2.250 0 +0.12(+5.39%)
Mar 17, 2023 2.135 0 -0.01(-0.23%)
Mar 16, 2023 2.130 2.140 2.130 2.140 409 -0.01(-0.70%)
Mar 13, 2023 2.155 0 +0.02(+0.94%)
Mar 10, 2023 2.135 2.135 2.135 2.135 400 +0.00(+0.00%)
Mar 09, 2023 2.120 2.135 2.120 2.135 200 +0.01(+0.71%)
Mar 08, 2023 2.090 2.120 1.950 2.120 3,966 +0.02(+0.95%)
Mar 07, 2023 2.190 2.190 2.100 2.100 1,701 -0.39(-15.66%)
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.