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 (%)
Apr 30, 2019 0.5100 0.5100 0.4901 0.5040 132,412 -0.01(-1.18%)
Apr 29, 2019 0.5200 0.5200 0.4900 0.5100 195,428 +0.03(+5.99%)
Apr 26, 2019 0.5300 0.5400 0.4000 0.4812 128,900 -0.04(-7.46%)
Apr 25, 2019 0.5000 0.5500 0.4600 0.5200 98,036 +0.02(+4.00%)
Apr 24, 2019 0.5414 0.5500 0.4607 0.5000 194,857 -0.05(-8.76%)
Apr 23, 2019 0.5400 0.5700 0.5120 0.5480 412,011 +0.01(+2.35%)
Apr 22, 2019 0.5000 0.5800 0.4330 0.5354 907,820 +0.08(+16.39%)
Apr 18, 2019 0.4100 0.4649 0.4070 0.4600 183,300 +0.02(+4.55%)
Apr 17, 2019 0.4200 0.4500 0.4100 0.4400 44,987 +0.00(+0.00%)
Apr 16, 2019 0.4600 0.4600 0.4000 0.4400 201,059 -0.01(-2.24%)
Apr 15, 2019 0.5000 0.5049 0.4300 0.4501 480,075 +0.03(+6.01%)
Apr 12, 2019 0.4100 0.4794 0.4100 0.4246 435,200 +0.04(+11.74%)
Apr 11, 2019 0.3900 0.3900 0.3400 0.3800 236,552 +0.00(+0.00%)
Apr 10, 2019 0.3700 0.4000 0.3600 0.3800 237,968 +0.00(+0.00%)
Apr 09, 2019 0.4100 0.4400 0.3800 0.3800 331,055 -0.06(-13.64%)
Apr 08, 2019 0.4300 0.4500 0.4300 0.4400 177,435 +0.01(+2.80%)
Apr 05, 2019 0.4500 0.4550 0.4220 0.4280 132,200 -0.02(-4.89%)
Apr 04, 2019 0.4200 0.4650 0.4200 0.4500 42,263 +0.03(+7.12%)
Apr 03, 2019 0.4700 0.5000 0.4001 0.4201 231,594 -0.07(-14.27%)
Apr 02, 2019 0.4700 0.4950 0.4699 0.4900 151,043 +0.03(+6.52%)
Apr 01, 2019 0.4600 0.4700 0.4300 0.4600 139,773 +0.02(+3.53%)
Mar 29, 2019 0.4500 0.4780 0.4264 0.4443 116,600 -0.01(-1.44%)
Mar 28, 2019 0.4380 0.4700 0.4200 0.4508 155,791 +0.02(+4.84%)
Mar 27, 2019 0.4200 0.4600 0.4200 0.4300 200,666 -0.03(-6.52%)
Mar 26, 2019 0.5100 0.5100 0.4200 0.4600 550,825 -0.05(-8.93%)
Mar 25, 2019 0.6000 0.6000 0.4800 0.5051 366,770 -0.09(-15.69%)
Mar 22, 2019 0.6515 0.6600 0.5805 0.5991 304,100 -0.04(-6.39%)
Mar 21, 2019 0.6400 0.6600 0.6100 0.6400 637,392 -0.01(-2.19%)
Mar 20, 2019 0.5620 0.6889 0.5610 0.6543 1,421,442 +0.08(+13.16%)
Mar 19, 2019 0.5700 0.6050 0.5500 0.5782 523,262 +0.03(+5.13%)
Mar 18, 2019 0.5500 0.5600 0.5200 0.5500 221,531 +0.03(+5.42%)
Mar 15, 2019 0.5200 0.5700 0.5100 0.5217 237,800 -0.01(-1.47%)
Mar 14, 2019 0.5250 0.5300 0.5085 0.5295 78,196 +0.02(+3.97%)
Mar 13, 2019 0.5200 0.5358 0.5001 0.5093 95,308 -0.02(-3.78%)
Mar 12, 2019 0.5400 0.5429 0.5004 0.5293 105,712 +0.03(+5.86%)
Mar 11, 2019 0.5900 0.5900 0.4900 0.5000 467,968 -0.07(-13.04%)
Mar 08, 2019 0.5100 0.5985 0.5000 0.5750 754,900 +0.06(+12.75%)
Mar 07, 2019 0.5000 0.5500 0.4800 0.5100 210,439 +0.01(+2.00%)
Mar 06, 2019 0.5100 0.5100 0.4900 0.5000 86,916 +0.00(+0.50%)
Mar 05, 2019 0.5131 0.5131 0.4861 0.4975 29,590 -0.00(-0.60%)
Mar 04, 2019 0.4713 0.5005 0.4701 0.5005 64,249 +0.03(+6.49%)
Mar 01, 2019 0.4500 0.4900 0.4500 0.4700 26,500 +0.00(+0.13%)
Feb 28, 2019 0.4800 0.5000 0.4301 0.4694 137,838 -0.02(-4.20%)
Feb 27, 2019 0.5000 0.5100 0.4900 0.4900 93,145 -0.01(-1.39%)
Feb 26, 2019 0.4768 0.5126 0.4702 0.4969 123,659 +0.03(+5.72%)
Feb 25, 2019 0.5200 0.5300 0.4600 0.4700 207,913 -0.05(-9.62%)
Feb 22, 2019 0.5200 0.5500 0.5100 0.5200 117,200 -0.01(-0.97%)
Feb 21, 2019 0.5200 0.5500 0.5000 0.5251 137,916 +0.02(+2.96%)
Feb 20, 2019 0.6000 0.6000 0.5000 0.5100 339,907 -0.08(-13.35%)
Feb 19, 2019 0.5525 0.6598 0.5525 0.5886 618,626 +0.04(+7.02%)
Feb 15, 2019 0.5000 0.5600 0.4700 0.5500 499,400 +0.08(+16.82%)
Feb 14, 2019 0.4500 0.4976 0.4451 0.4708 312,255 +0.02(+5.14%)
Feb 13, 2019 0.4450 0.4478 0.4221 0.4478 35,001 +0.03(+6.37%)
Feb 12, 2019 0.4400 0.4500 0.4200 0.4210 76,411 +0.00(+0.00%)
Feb 11, 2019 0.4400 0.4450 0.4200 0.4210 55,671 -0.01(-3.22%)
Feb 08, 2019 0.4340 0.4450 0.4200 0.4350 33,500 +0.00(+0.00%)
Feb 07, 2019 0.4500 0.4500 0.4231 0.4350 63,365 -0.01(-1.14%)
Feb 06, 2019 0.4368 0.4435 0.4300 0.4400 23,718 +0.01(+1.15%)
Feb 05, 2019 0.4310 0.4500 0.4300 0.4350 152,388 -0.01(-2.23%)
Feb 04, 2019 0.4500 0.4500 0.4300 0.4449 86,130 -0.00(-0.02%)
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.