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 1.520 1.520 1.460 1.500 191,555 +0.00(+0.00%)
Jul 18, 2024 1.560 1.630 1.470 1.500 276,469 -0.08(-5.06%)
Jul 17, 2024 1.560 1.610 1.520 1.580 302,785 -0.02(-1.25%)
Jul 16, 2024 1.470 1.600 1.450 1.600 534,956 +0.16(+11.11%)
Jul 15, 2024 1.420 1.440 1.390 1.440 431,681 +0.02(+1.41%)
Jul 12, 2024 1.450 1.480 1.390 1.420 556,346 -0.01(-0.70%)
Jul 11, 2024 1.430 1.500 1.410 1.430 663,081 +0.03(+2.14%)
Jul 10, 2024 1.410 1.410 1.360 1.400 273,481 +0.00(+0.00%)
Jul 09, 2024 1.390 1.410 1.380 1.400 113,696 -0.01(-0.71%)
Jul 08, 2024 1.450 1.470 1.390 1.410 289,626 -0.02(-1.40%)
Jul 05, 2024 1.420 1.450 1.375 1.430 207,098 -0.02(-1.38%)
Jul 03, 2024 1.460 1.480 1.440 1.450 95,078 -0.01(-0.68%)
Jul 02, 2024 1.430 1.470 1.365 1.460 299,758 +0.02(+1.39%)
Jul 01, 2024 1.470 1.480 1.420 1.440 275,615 -0.02(-1.37%)
Jun 28, 2024 1.460 1.490 1.370 1.460 1,533,447 +0.04(+2.82%)
Jun 27, 2024 1.360 1.420 1.330 1.420 487,803 +0.09(+6.77%)
Jun 26, 2024 1.360 1.370 1.310 1.330 369,633 -0.04(-2.92%)
Jun 25, 2024 1.400 1.400 1.360 1.370 240,755 -0.03(-2.14%)
Jun 24, 2024 1.350 1.450 1.310 1.400 453,140 +0.05(+3.70%)
Jun 21, 2024 1.460 1.480 1.350 1.350 752,197 -0.10(-6.90%)
Jun 20, 2024 1.500 1.510 1.450 1.450 362,201 -0.03(-2.03%)
Jun 18, 2024 1.530 1.540 1.470 1.480 328,877 -0.05(-3.27%)
Jun 17, 2024 1.520 1.550 1.490 1.530 210,582 +0.00(+0.00%)
Jun 14, 2024 1.560 1.579 1.510 1.530 301,192 -0.05(-3.16%)
Jun 13, 2024 1.640 1.680 1.570 1.580 235,949 -0.07(-4.24%)
Jun 12, 2024 1.710 1.740 1.610 1.650 469,140 -0.02(-1.20%)
Jun 11, 2024 1.720 1.720 1.610 1.670 311,037 -0.04(-2.34%)
Jun 10, 2024 1.580 1.720 1.560 1.710 410,589 +0.13(+8.23%)
Jun 07, 2024 1.590 1.630 1.560 1.580 464,446 -0.01(-0.63%)
Jun 06, 2024 1.560 1.620 1.560 1.590 458,947 +0.02(+1.27%)
Jun 05, 2024 1.530 1.580 1.500 1.570 269,601 +0.04(+2.61%)
Jun 04, 2024 1.530 1.560 1.460 1.530 630,530 -0.01(-0.65%)
Jun 03, 2024 1.580 1.590 1.505 1.540 381,856 -0.04(-2.53%)
May 31, 2024 1.610 1.610 1.520 1.580 2,329,219 -0.02(-1.25%)
May 30, 2024 1.640 1.660 1.590 1.600 333,997 +0.00(+0.00%)
May 29, 2024 1.650 1.650 1.600 1.600 481,608 -0.05(-3.03%)
May 28, 2024 1.760 1.770 1.630 1.650 441,914 -0.06(-3.51%)
May 24, 2024 1.750 1.750 1.680 1.710 429,717 -0.01(-0.58%)
May 23, 2024 1.800 1.800 1.680 1.720 587,804 -0.07(-3.91%)
May 22, 2024 1.880 1.880 1.780 1.790 472,290 -0.07(-3.76%)
May 21, 2024 1.890 1.960 1.840 1.860 486,637 -0.04(-2.11%)
May 20, 2024 1.820 1.900 1.770 1.900 445,803 +0.11(+6.15%)
May 17, 2024 1.810 1.840 1.770 1.790 413,904 -0.01(-0.56%)
May 16, 2024 1.830 1.870 1.780 1.800 470,207 -0.03(-1.64%)
May 15, 2024 1.910 1.910 1.810 1.830 507,875 -0.05(-2.66%)
May 14, 2024 1.870 1.910 1.830 1.880 449,679 +0.08(+4.44%)
May 13, 2024 1.810 1.850 1.800 1.800 338,673 +0.05(+2.86%)
May 10, 2024 1.800 1.810 1.680 1.750 580,893 +0.00(+0.00%)
May 09, 2024 1.850 1.850 1.740 1.750 706,167 -0.04(-2.23%)
May 08, 2024 1.920 1.990 1.780 1.790 534,223 -0.15(-7.73%)
May 07, 2024 1.970 2.005 1.915 1.940 460,558 -0.05(-2.51%)
May 06, 2024 2.050 2.110 1.960 1.990 549,258 +0.04(+2.05%)
May 03, 2024 1.990 2.000 1.895 1.950 418,226 +0.01(+0.52%)
May 02, 2024 1.930 1.980 1.910 1.940 359,830 +0.03(+1.57%)
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.