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 (%)
Jul 19, 2024 4.650 4.720 4.460 4.470 25,373 -0.12(-2.61%)
Jul 18, 2024 4.360 4.650 4.360 4.590 12,531 +0.11(+2.46%)
Jul 17, 2024 4.430 4.680 4.290 4.480 19,213 +0.03(+0.67%)
Jul 16, 2024 4.250 4.770 4.250 4.450 61,284 +0.14(+3.25%)
Jul 15, 2024 4.150 4.440 4.060 4.310 69,182 +0.19(+4.61%)
Jul 12, 2024 4.090 4.157 4.020 4.120 11,547 +0.08(+1.98%)
Jul 11, 2024 3.960 4.150 3.910 4.040 6,690 +0.01(+0.25%)
Jul 10, 2024 4.010 4.090 4.000 4.030 12,049 +0.01(+0.25%)
Jul 09, 2024 3.990 4.180 3.984 4.020 4,732 +0.02(+0.46%)
Jul 08, 2024 3.940 4.109 3.930 4.001 8,865 +0.06(+1.56%)
Jul 05, 2024 4.080 4.080 3.900 3.940 6,278 -0.08(-1.99%)
Jul 03, 2024 3.980 4.100 3.900 4.020 4,960 +0.02(+0.50%)
Jul 02, 2024 4.110 4.240 3.950 4.000 73,852 -0.24(-5.66%)
Jul 01, 2024 4.060 4.290 4.060 4.240 8,246 +0.12(+2.91%)
Jun 28, 2024 3.900 4.120 3.900 4.120 17,436 +0.25(+6.46%)
Jun 27, 2024 4.100 4.180 3.860 3.870 22,933 +0.14(+3.75%)
Jun 26, 2024 4.110 4.120 3.730 3.730 14,667 -0.37(-9.02%)
Jun 25, 2024 4.230 4.290 4.100 4.100 15,425 +0.00(+0.00%)
Jun 24, 2024 4.240 4.340 4.070 4.100 24,710 -0.14(-3.30%)
Jun 21, 2024 4.360 4.635 4.220 4.240 24,785 -0.12(-2.75%)
Jun 20, 2024 4.600 4.630 4.340 4.360 16,008 -0.26(-5.63%)
Jun 18, 2024 4.600 4.800 4.520 4.620 25,639 +0.02(+0.43%)
Jun 17, 2024 4.330 4.750 4.330 4.600 48,665 +0.33(+7.73%)
Jun 14, 2024 4.220 4.313 4.210 4.270 11,831 +0.06(+1.43%)
Jun 13, 2024 4.530 4.530 4.200 4.210 43,806 -0.23(-5.18%)
Jun 12, 2024 4.540 4.700 4.400 4.440 32,015 +0.01(+0.23%)
Jun 11, 2024 4.320 4.500 4.210 4.430 32,424 +0.24(+5.73%)
Jun 10, 2024 4.630 4.803 4.120 4.190 18,295 -0.38(-8.32%)
Jun 07, 2024 4.590 4.980 4.470 4.570 44,470 +0.05(+1.11%)
Jun 06, 2024 4.710 4.960 4.500 4.520 16,061 -0.28(-5.83%)
Jun 05, 2024 4.270 5.450 4.220 4.800 127,883 +0.68(+16.50%)
Jun 04, 2024 3.720 4.508 3.720 4.120 98,237 +0.52(+14.44%)
Jun 03, 2024 3.730 3.730 3.560 3.600 11,085 -0.09(-2.44%)
May 31, 2024 3.720 3.750 3.650 3.690 6,051 -0.02(-0.54%)
May 30, 2024 3.660 3.830 3.600 3.710 6,756 +0.11(+3.06%)
May 29, 2024 3.609 3.704 3.565 3.600 12,588 -0.08(-2.17%)
May 28, 2024 3.600 3.864 3.600 3.680 5,918 +0.03(+0.82%)
May 24, 2024 3.710 3.951 3.600 3.650 18,424 -0.05(-1.35%)
May 23, 2024 3.800 3.811 3.627 3.700 17,716 -0.10(-2.63%)
May 22, 2024 3.800 4.010 3.800 3.800 5,199 -0.01(-0.26%)
May 21, 2024 3.980 4.090 3.800 3.810 11,264 -0.09(-2.31%)
May 20, 2024 3.900 4.000 3.790 3.900 12,748 -0.05(-1.27%)
May 17, 2024 4.040 4.160 3.900 3.950 14,804 -0.04(-1.00%)
May 16, 2024 4.010 4.130 3.870 3.990 15,568 +0.16(+4.18%)
May 15, 2024 3.950 4.176 3.770 3.830 22,523 -0.12(-3.04%)
May 14, 2024 4.000 4.106 3.930 3.950 24,651 -0.05(-1.25%)
May 13, 2024 4.110 4.290 3.970 4.000 16,351 -0.17(-4.08%)
May 10, 2024 4.280 4.500 4.170 4.170 20,754 -0.13(-3.02%)
May 09, 2024 4.220 4.400 4.220 4.300 11,089 +0.00(+0.00%)
May 08, 2024 4.180 4.482 4.110 4.300 10,034 +0.20(+4.88%)
May 07, 2024 4.060 4.360 4.060 4.100 9,845 -0.35(-7.87%)
May 06, 2024 4.200 4.500 4.120 4.450 15,639 +0.25(+5.95%)
May 03, 2024 4.190 4.227 4.128 4.200 6,553 -0.05(-1.18%)
May 02, 2024 4.480 4.480 4.135 4.250 6,047 -0.13(-2.97%)
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.