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 (%)
May 29, 2020 0.2450 0.2450 0.2250 0.2250 350,606 -0.01(-6.25%)
May 28, 2020 0.2350 0.2450 0.2250 0.2400 819,820 +0.01(+2.13%)
May 27, 2020 0.2650 0.2650 0.2350 0.2350 789,095 -0.02(-7.84%)
May 26, 2020 0.2500 0.2900 0.2150 0.2550 3,894,483 -0.07(-21.54%)
May 25, 2020 0.3400 0.3400 0.3100 0.3250 1,134,840 +0.03(+10.17%)
May 22, 2020 0.3000 0.3300 0.2850 0.2950 1,753,898 +0.01(+1.72%)
May 21, 2020 0.2700 0.2900 0.2550 0.2900 1,238,160 +0.03(+13.73%)
May 20, 2020 0.2300 0.2600 0.2300 0.2550 929,906 +0.03(+13.33%)
May 19, 2020 0.2000 0.2400 0.1950 0.2250 881,079 +0.04(+18.42%)
May 15, 2020 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
May 14, 2020 0.1900 0.1900 0.1800 0.1850 160,823 +0.00(+0.00%)
May 13, 2020 0.1950 0.1950 0.1800 0.1850 283,431 -0.01(-5.13%)
May 12, 2020 0.2100 0.2100 0.1900 0.1950 474,450 -0.01(-2.50%)
May 11, 2020 0.1900 0.2050 0.1850 0.2000 495,040 +0.02(+8.11%)
May 08, 2020 0.1800 0.1900 0.1750 0.1850 338,325 +0.00(+0.00%)
May 07, 2020 0.1800 0.2000 0.1800 0.1850 564,750 +0.01(+5.71%)
May 06, 2020 0.1750 0.1750 0.1650 0.1750 156,078 +0.01(+6.06%)
May 05, 2020 0.1700 0.1750 0.1600 0.1650 400,386 -0.01(-2.94%)
May 04, 2020 0.1650 0.1750 0.1650 0.1700 174,095 +0.01(+3.03%)
May 01, 2020 0.1750 0.1750 0.1650 0.1650 141,255 -0.01(-2.94%)
Apr 30, 2020 0.1800 0.1850 0.1650 0.1700 320,612 -0.01(-5.56%)
Apr 29, 2020 0.1900 0.1900 0.1800 0.1800 199,458 -0.01(-5.26%)
Apr 28, 2020 0.1950 0.2000 0.1750 0.1900 327,424 +0.01(+5.56%)
Apr 27, 2020 0.1600 0.1850 0.1550 0.1800 666,179 +0.02(+12.50%)
Apr 24, 2020 0.1450 0.1600 0.1450 0.1600 357,747 +0.02(+10.34%)
Apr 23, 2020 0.1500 0.1550 0.1450 0.1450 203,861 -0.01(-3.33%)
Apr 22, 2020 0.1550 0.1550 0.1450 0.1500 203,507 +0.01(+7.14%)
Apr 21, 2020 0.1450 0.1500 0.1400 0.1400 297,663 -0.00(-3.45%)
Apr 20, 2020 0.1500 0.1550 0.1450 0.1450 189,416 -0.01(-3.33%)
Apr 17, 2020 0.1500 0.1550 0.1500 0.1500 176,030 +0.01(+3.45%)
Apr 16, 2020 0.1500 0.1500 0.1450 0.1450 95,732 +0.00(+0.00%)
Apr 15, 2020 0.1550 0.1550 0.1350 0.1450 890,566 -0.01(-6.45%)
Apr 14, 2020 0.1500 0.1600 0.1500 0.1550 179,200 +0.01(+6.90%)
Apr 13, 2020 0.1600 0.1600 0.1450 0.1450 229,316 -0.01(-3.33%)
Apr 09, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Apr 08, 2020 0.1400 0.1450 0.1400 0.1400 507,391 +0.00(+0.00%)
Apr 07, 2020 0.1550 0.1550 0.1400 0.1400 462,653 +0.00(+0.00%)
Apr 06, 2020 0.1350 0.1450 0.1350 0.1400 348,791 -0.00(-3.45%)
Apr 03, 2020 0.1450 0.1450 0.1400 0.1450 110,794 +0.00(+0.00%)
Apr 02, 2020 0.1450 0.1500 0.1400 0.1450 442,343 +0.00(+0.00%)
Apr 01, 2020 0.1600 0.1600 0.1350 0.1450 328,819 -0.01(-3.33%)
Mar 31, 2020 0.1500 0.1650 0.1450 0.1500 666,558 +0.01(+7.14%)
Mar 30, 2020 0.1700 0.1700 0.1350 0.1400 1,307,709 -0.02(-15.15%)
Mar 27, 2020 0.1850 0.1850 0.1600 0.1650 1,091,662 -0.02(-10.81%)
Mar 26, 2020 0.1700 0.2000 0.1700 0.1850 2,028,103 +0.01(+8.82%)
Mar 25, 2020 0.1850 0.1900 0.1550 0.1700 2,782,710 +0.03(+17.24%)
Mar 24, 2020 0.0950 0.1900 0.0950 0.1450 2,712,976 +0.06(+70.59%)
Mar 23, 2020 0.1050 0.1050 0.0800 0.0850 2,503,196 -0.01(-10.53%)
Mar 20, 2020 0.1250 0.1250 0.0950 0.0950 3,568,475 -0.01(-13.64%)
Mar 19, 2020 0.1550 0.1550 0.1050 0.1100 3,968,417 -0.04(-29.03%)
Mar 18, 2020 0.1700 0.1750 0.1550 0.1550 316,969 -0.02(-8.82%)
Mar 17, 2020 0.1800 0.1900 0.1700 0.1700 273,445 -0.01(-5.56%)
Mar 16, 2020 0.1650 0.2000 0.1650 0.1800 611,016 -0.02(-10.00%)
Mar 13, 2020 0.2100 0.2250 0.1950 0.2000 717,268 -0.01(-4.76%)
Mar 12, 2020 0.1800 0.2100 0.1800 0.2100 789,171 +0.00(+0.00%)
Mar 11, 2020 0.2100 0.2200 0.2000 0.2100 102,426 -0.01(-4.55%)
Mar 10, 2020 0.2000 0.2200 0.1900 0.2200 462,077 +0.04(+22.22%)
Mar 09, 2020 0.2200 0.2300 0.1800 0.1800 518,358 -0.05(-21.74%)
Mar 06, 2020 0.2500 0.2500 0.2250 0.2300 310,013 -0.01(-4.17%)
Mar 05, 2020 0.2500 0.2550 0.2350 0.2400 128,969 -0.02(-5.88%)
Mar 04, 2020 0.2550 0.2550 0.2400 0.2550 138,246 +0.02(+8.51%)
Mar 03, 2020 0.2500 0.2550 0.2350 0.2350 139,845 -0.01(-2.08%)
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.