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, 2020 0.5489 0.6129 0.5269 0.5672 351,505 +0.05(+10.14%)
Apr 29, 2020 0.4391 0.5342 0.4344 0.5150 379,933 +0.08(+19.16%)
Apr 28, 2020 0.4119 0.4323 0.3975 0.4322 89,121 +0.00(+0.77%)
Apr 27, 2020 0.4608 0.4608 0.3974 0.4289 92,941 +0.01(+3.51%)
Apr 24, 2020 0.4208 0.4650 0.4118 0.4143 140,683 +0.00(+0.62%)
Apr 23, 2020 0.3934 0.4291 0.3667 0.4118 126,010 +0.02(+4.67%)
Apr 22, 2020 0.4014 0.4116 0.3659 0.3934 87,736 +0.01(+2.38%)
Apr 21, 2020 0.3933 0.3933 0.3495 0.3842 80,528 -0.01(-2.33%)
Apr 20, 2020 0.4025 0.4202 0.3671 0.3934 105,270 -0.01(-1.71%)
Apr 17, 2020 0.3840 0.4002 0.3484 0.4002 101,768 +0.03(+8.02%)
Apr 16, 2020 0.3949 0.4299 0.3485 0.3705 92,626 -0.02(-4.71%)
Apr 15, 2020 0.3751 0.4178 0.3687 0.3888 101,059 -0.01(-3.41%)
Apr 14, 2020 0.3958 0.4314 0.3842 0.4025 136,588 +0.01(+2.33%)
Apr 13, 2020 0.4464 0.4611 0.3842 0.3934 218,534 -0.04(-9.47%)
Apr 09, 2020 0.4175 0.4641 0.4118 0.4345 234,690 +0.03(+6.74%)
Apr 08, 2020 0.3659 0.4113 0.3568 0.4071 81,288 +0.04(+11.81%)
Apr 07, 2020 0.3751 0.4024 0.3568 0.3641 142,404 -0.01(-2.14%)
Apr 06, 2020 0.3637 0.3961 0.3476 0.3721 138,136 +0.00(+0.92%)
Apr 03, 2020 0.3568 0.4395 0.3316 0.3687 416,037 +0.01(+3.33%)
Apr 02, 2020 0.3202 0.3751 0.3110 0.3568 619,492 +0.05(+14.71%)
Apr 01, 2020 0.3659 0.3751 0.2752 0.3110 394,567 -0.02(-5.56%)
Mar 31, 2020 0.3250 0.3659 0.3244 0.3293 258,556 +0.00(+0.00%)
Mar 30, 2020 0.3751 0.3751 0.3202 0.3293 215,113 -0.03(-7.62%)
Mar 27, 2020 0.3659 0.3842 0.3347 0.3565 122,974 -0.01(-2.58%)
Mar 26, 2020 0.4574 0.4817 0.3614 0.3659 362,874 -0.06(-14.37%)
Mar 25, 2020 0.3917 0.4879 0.3659 0.4273 645,187 +0.04(+11.11%)
Mar 24, 2020 0.3659 0.4117 0.3476 0.3846 175,932 +0.03(+8.07%)
Mar 23, 2020 0.3568 0.3650 0.3202 0.3559 122,071 +0.01(+2.91%)
Mar 20, 2020 0.3659 0.3659 0.3110 0.3458 359,961 -0.00(-0.74%)
Mar 19, 2020 0.4117 0.4117 0.2927 0.3484 225,495 -0.01(-2.36%)
Mar 18, 2020 0.3751 0.3934 0.3111 0.3568 317,387 -0.06(-14.66%)
Mar 17, 2020 0.4676 0.4676 0.3751 0.4181 57,218 -0.04(-9.68%)
Mar 16, 2020 0.3293 0.4757 0.3293 0.4629 207,945 +0.02(+5.20%)
Mar 13, 2020 0.5306 0.5306 0.4162 0.4400 485,012 -0.07(-13.54%)
Mar 12, 2020 0.4574 0.5489 0.4483 0.5089 487,984 -0.07(-12.44%)
Mar 11, 2020 0.7227 0.7227 0.5580 0.5812 222,877 -0.14(-19.36%)
Mar 10, 2020 0.6861 0.7575 0.6221 0.7207 206,006 +0.09(+13.79%)
Mar 09, 2020 0.7319 0.7319 0.5855 0.6333 966,495 -0.25(-28.63%)
Mar 06, 2020 0.9697 0.9789 0.8691 0.8874 415,163 -0.10(-10.19%)
Mar 05, 2020 0.9789 1.006 0.9697 0.9880 89,440 -0.01(-0.92%)
Mar 04, 2020 1.015 1.025 0.9880 0.9972 51,448 -0.02(-1.80%)
Mar 03, 2020 1.015 1.052 0.9789 1.015 70,536 +0.01(+0.91%)
Mar 02, 2020 0.9972 1.025 0.9789 1.006 75,620 +0.01(+0.92%)
Feb 28, 2020 0.9423 0.9972 0.9240 0.9972 335,803 +0.01(+0.93%)
Feb 27, 2020 1.034 1.043 0.9331 0.9880 447,882 -0.05(-5.26%)
Feb 26, 2020 1.070 1.107 0.9606 1.043 189,191 -0.04(-3.39%)
Feb 25, 2020 1.107 1.125 1.061 1.079 180,905 -0.03(-2.48%)
Feb 24, 2020 1.079 1.125 1.070 1.107 95,859 -0.01(-0.82%)
Feb 21, 2020 1.098 1.134 1.098 1.116 42,521 +0.00(+0.00%)
Feb 20, 2020 1.116 1.134 1.098 1.116 96,845 +0.00(+0.00%)
Feb 19, 2020 1.134 1.134 1.089 1.116 158,395 +0.02(+1.67%)
Feb 18, 2020 1.098 1.144 1.089 1.098 114,957 +0.00(+0.00%)
Feb 14, 2020 1.153 1.153 1.089 1.098 404,559 -0.03(-2.44%)
Feb 13, 2020 1.162 1.162 1.107 1.125 45,158 -0.00(-0.40%)
Feb 12, 2020 1.134 1.189 1.107 1.130 165,180 +0.00(+0.41%)
Feb 11, 2020 1.153 1.157 1.125 1.125 70,450 -0.02(-1.60%)
Feb 10, 2020 1.189 1.189 1.125 1.144 62,093 -0.03(-2.34%)
Feb 07, 2020 1.189 1.189 1.134 1.171 85,590 -0.02(-1.54%)
Feb 06, 2020 1.171 1.198 1.134 1.189 42,050 +0.02(+1.56%)
Feb 05, 2020 1.189 1.217 1.162 1.171 173,940 -0.01(-0.78%)
Feb 04, 2020 1.153 1.189 1.153 1.180 39,758 +0.04(+3.20%)
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.