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 (%)
Aug 30, 2024 0.3310 0.3526 0.3205 0.3457 33,277 -0.01(-3.33%)
Aug 29, 2024 0.3526 0.3600 0.3401 0.3576 37,027 +0.01(+1.94%)
Aug 28, 2024 0.3700 0.3700 0.3456 0.3508 28,344 -0.02(-5.19%)
Aug 27, 2024 0.3550 0.3700 0.3305 0.3700 24,076 -0.01(-1.33%)
Aug 26, 2024 0.3860 0.3860 0.3500 0.3750 59,192 +0.01(+2.38%)
Aug 23, 2024 0.3799 0.3800 0.3502 0.3663 53,583 -0.00(-0.97%)
Aug 22, 2024 0.3800 0.3800 0.3306 0.3699 76,340 -0.01(-2.50%)
Aug 21, 2024 0.3570 0.3800 0.3501 0.3794 89,563 +0.01(+3.10%)
Aug 20, 2024 0.3532 0.3829 0.3311 0.3680 243,706 +0.01(+3.66%)
Aug 19, 2024 0.3322 0.3600 0.3222 0.3550 148,571 +0.01(+2.99%)
Aug 16, 2024 0.3580 0.3718 0.3310 0.3447 135,623 -0.01(-3.55%)
Aug 15, 2024 0.3900 0.3900 0.3330 0.3574 156,755 -0.02(-5.95%)
Aug 14, 2024 0.3700 0.3818 0.3520 0.3800 146,158 +0.01(+3.83%)
Aug 13, 2024 0.3100 0.3869 0.3100 0.3660 332,369 +0.04(+11.25%)
Aug 12, 2024 0.2989 0.3397 0.2989 0.3290 262,922 +0.03(+9.70%)
Aug 09, 2024 0.2707 0.3000 0.2611 0.2999 189,329 +0.03(+11.07%)
Aug 08, 2024 0.2759 0.2759 0.2513 0.2700 107,227 -0.00(-0.70%)
Aug 07, 2024 0.2700 0.2831 0.2700 0.2719 71,797 -0.01(-2.75%)
Aug 06, 2024 0.2941 0.3095 0.2710 0.2796 103,092 -0.01(-4.74%)
Aug 05, 2024 0.2891 0.3000 0.2605 0.2935 377,356 +0.00(+1.24%)
Aug 02, 2024 0.2710 0.3200 0.2600 0.2899 1,032,701 -0.15(-33.65%)
Aug 01, 2024 0.4850 0.4850 0.4209 0.4369 1,819,542 -0.03(-6.45%)
Jul 31, 2024 0.4800 0.4890 0.4613 0.4670 167,786 -0.01(-2.51%)
Jul 30, 2024 0.5100 0.5299 0.4705 0.4790 326,149 -0.04(-7.88%)
Jul 29, 2024 0.5000 0.5498 0.4712 0.5200 863,423 +0.03(+5.16%)
Jul 26, 2024 0.5000 0.5000 0.4630 0.4945 156,999 -0.00(-0.80%)
Jul 25, 2024 0.5010 0.5253 0.4600 0.4985 343,635 -0.02(-4.15%)
Jul 24, 2024 0.5036 0.5550 0.4895 0.5201 968,082 +0.01(+2.00%)
Jul 23, 2024 0.5320 0.5320 0.4620 0.5099 170,372 -0.01(-2.39%)
Jul 22, 2024 0.5267 0.5400 0.5025 0.5224 217,552 -0.01(-1.04%)
Jul 19, 2024 0.5487 0.5487 0.5020 0.5279 187,310 -0.02(-4.33%)
Jul 18, 2024 0.5780 0.6000 0.5400 0.5518 147,300 -0.03(-5.19%)
Jul 17, 2024 0.6100 0.6189 0.5720 0.5820 85,070 -0.02(-2.97%)
Jul 16, 2024 0.5807 0.6098 0.5701 0.5998 138,168 +0.00(+0.18%)
Jul 15, 2024 0.6100 0.6389 0.5699 0.5987 239,673 -0.02(-2.73%)
Jul 12, 2024 0.6707 0.6751 0.5568 0.6155 487,394 -0.05(-8.15%)
Jul 11, 2024 0.6812 0.7100 0.6701 0.6701 286,510 -0.06(-7.89%)
Jul 10, 2024 0.6214 0.7490 0.6214 0.7275 1,429,893 +0.09(+14.42%)
Jul 09, 2024 0.7000 0.7000 0.5800 0.6358 895,981 -0.07(-10.26%)
Jul 08, 2024 0.6995 0.7880 0.6550 0.7085 1,445,118 +0.03(+4.65%)
Jul 05, 2024 0.6100 0.7380 0.5435 0.6770 2,080,835 +0.04(+6.65%)
Jul 03, 2024 0.6300 0.6748 0.5950 0.6348 1,824,070 +0.08(+15.42%)
Jul 02, 2024 0.5351 0.5964 0.4900 0.5500 795,171 +0.00(+0.18%)
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.