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 (%)
Sep 04, 2024 0.5652 0.5652 0.5383 0.5383 5,418 -0.03(-6.06%)
Sep 03, 2024 0.5800 0.5800 0.5410 0.5730 21,847 +0.03(+5.33%)
Aug 30, 2024 0.5429 0.5538 0.5200 0.5440 9,758 +0.00(+0.00%)
Aug 29, 2024 0.5222 0.5600 0.5003 0.5440 11,780 +0.02(+4.51%)
Aug 28, 2024 0.5200 0.5461 0.5000 0.5205 24,896 -0.03(-5.52%)
Aug 27, 2024 0.5800 0.5850 0.5100 0.5509 89,589 +0.00(+0.16%)
Aug 26, 2024 0.5300 0.5500 0.5250 0.5500 322,040 +0.02(+3.19%)
Aug 23, 2024 0.5400 0.5500 0.5330 0.5330 9,587 -0.01(-2.20%)
Aug 22, 2024 0.5218 0.5499 0.5218 0.5450 4,499 -0.01(-0.91%)
Aug 21, 2024 0.5500 0.5500 0.5301 0.5500 15,546 +0.01(+0.92%)
Aug 20, 2024 0.5039 0.6000 0.4900 0.5450 27,296 +0.06(+12.37%)
Aug 19, 2024 0.4987 0.5221 0.4706 0.4850 25,187 +0.01(+3.15%)
Aug 16, 2024 0.4900 0.5200 0.4702 0.4702 12,919 -0.02(-4.62%)
Aug 15, 2024 0.5000 0.5300 0.4700 0.4930 29,871 +0.01(+1.65%)
Aug 14, 2024 0.4700 0.5000 0.4510 0.4850 25,814 +0.01(+2.06%)
Aug 13, 2024 0.5198 0.5198 0.4751 0.4752 3,805 -0.02(-4.02%)
Aug 12, 2024 0.4500 0.5380 0.4499 0.4951 23,970 -0.05(-9.82%)
Aug 09, 2024 0.5155 0.5800 0.4701 0.5490 38,185 +0.01(+1.67%)
Aug 08, 2024 0.5376 0.5400 0.4910 0.5400 32,126 +0.02(+2.86%)
Aug 07, 2024 0.5565 0.5700 0.5110 0.5250 10,942 -0.01(-1.50%)
Aug 06, 2024 0.5400 0.5492 0.5300 0.5330 22,262 -0.02(-3.07%)
Aug 05, 2024 0.5800 0.5800 0.5401 0.5499 36,089 -0.03(-5.12%)
Aug 02, 2024 0.5400 0.5800 0.5400 0.5796 24,956 +0.03(+4.90%)
Aug 01, 2024 0.5750 0.6050 0.5500 0.5525 66,963 -0.03(-4.72%)
Jul 31, 2024 0.5487 0.5800 0.5487 0.5799 18,253 +0.03(+5.44%)
Jul 30, 2024 0.5600 0.5650 0.5420 0.5500 10,051 +0.01(+1.76%)
Jul 29, 2024 0.5600 0.5700 0.5400 0.5405 69,513 -0.04(-6.83%)
Jul 26, 2024 0.6200 0.6200 0.5801 0.5801 8,280 -0.02(-3.53%)
Jul 25, 2024 0.6200 0.6299 0.5810 0.6013 22,236 -0.03(-4.40%)
Jul 24, 2024 0.6400 0.6400 0.5850 0.6290 40,553 +0.02(+3.11%)
Jul 23, 2024 0.5968 0.6250 0.5902 0.6100 23,603 -0.02(-2.52%)
Jul 22, 2024 0.6000 0.6350 0.5914 0.6258 26,886 +0.03(+4.28%)
Jul 19, 2024 0.6199 0.6322 0.5800 0.6001 6,798 -0.02(-3.19%)
Jul 18, 2024 0.6400 0.6400 0.6100 0.6199 30,973 -0.03(-3.89%)
Jul 17, 2024 0.5804 0.6490 0.5801 0.6450 67,004 +0.04(+5.74%)
Jul 16, 2024 0.5701 0.6100 0.5701 0.6100 43,520 +0.02(+2.76%)
Jul 15, 2024 0.5700 0.5936 0.5600 0.5936 29,224 +0.01(+2.08%)
Jul 12, 2024 0.5700 0.5995 0.5600 0.5815 22,519 +0.01(+2.02%)
Jul 11, 2024 0.5800 0.5998 0.5622 0.5700 4,682 -0.02(-3.23%)
Jul 10, 2024 0.5619 0.5900 0.5525 0.5890 24,963 +0.01(+1.73%)
Jul 09, 2024 0.5800 0.6000 0.5520 0.5790 28,633 +0.00(+0.70%)
Jul 08, 2024 0.5728 0.5900 0.5520 0.5750 21,570 +0.01(+2.51%)
Jul 05, 2024 0.5990 0.6000 0.5608 0.5609 47,239 -0.02(-3.31%)
Jul 03, 2024 0.5669 0.5999 0.5600 0.5801 57,299 +0.02(+3.59%)
Jul 02, 2024 0.5700 0.5799 0.5600 0.5600 18,693 -0.02(-3.45%)
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.