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 06, 2024 2.370 2.370 2.200 2.300 170,062 -0.02(-0.86%)
Sep 05, 2024 2.200 2.375 2.179 2.320 264,237 +0.18(+8.41%)
Sep 04, 2024 2.190 2.230 2.130 2.140 84,361 -0.04(-1.83%)
Sep 03, 2024 2.270 2.299 2.165 2.180 116,349 -0.14(-6.03%)
Aug 30, 2024 2.410 2.410 2.200 2.320 145,287 -0.08(-3.33%)
Aug 29, 2024 2.300 2.410 2.271 2.400 153,976 +0.13(+5.73%)
Aug 28, 2024 2.260 2.290 2.180 2.270 111,959 +0.00(+0.00%)
Aug 27, 2024 2.150 2.290 2.115 2.270 158,012 +0.11(+5.09%)
Aug 26, 2024 2.290 2.400 2.160 2.160 363,113 -0.17(-7.30%)
Aug 23, 2024 2.200 2.350 2.190 2.330 157,497 +0.15(+6.88%)
Aug 22, 2024 2.210 2.210 2.120 2.180 64,920 -0.03(-1.36%)
Aug 21, 2024 2.180 2.250 2.105 2.210 131,489 +0.05(+2.31%)
Aug 20, 2024 2.210 2.225 2.130 2.160 110,194 -0.04(-1.82%)
Aug 19, 2024 2.060 2.210 2.060 2.200 117,555 +0.15(+7.32%)
Aug 16, 2024 2.030 2.090 2.000 2.050 106,558 +0.03(+1.49%)
Aug 15, 2024 1.990 2.110 1.960 2.020 147,665 +0.05(+2.54%)
Aug 14, 2024 2.010 2.030 1.930 1.970 119,231 -0.04(-1.99%)
Aug 13, 2024 2.050 2.060 1.960 2.010 179,302 +0.01(+0.50%)
Aug 12, 2024 1.990 2.100 1.990 2.000 183,290 -0.01(-0.50%)
Aug 09, 2024 1.900 2.050 1.870 2.010 174,127 +0.11(+5.79%)
Aug 08, 2024 1.890 1.960 1.880 1.900 163,094 +0.03(+1.60%)
Aug 07, 2024 1.960 1.960 1.850 1.870 214,977 -0.05(-2.60%)
Aug 06, 2024 1.920 2.010 1.840 1.920 527,330 -0.01(-0.52%)
Aug 05, 2024 2.070 2.080 1.890 1.930 356,156 -0.20(-9.39%)
Aug 02, 2024 2.190 2.249 2.080 2.130 210,806 -0.09(-4.05%)
Aug 01, 2024 2.400 2.400 2.160 2.220 164,017 -0.16(-6.72%)
Jul 31, 2024 2.300 2.418 2.300 2.380 229,948 +0.09(+3.93%)
Jul 30, 2024 2.370 2.370 2.260 2.290 172,653 -0.08(-3.38%)
Jul 29, 2024 2.390 2.435 2.260 2.370 211,558 -0.02(-0.84%)
Jul 26, 2024 2.450 2.450 2.310 2.390 119,184 -0.03(-1.24%)
Jul 25, 2024 2.320 2.450 2.290 2.420 242,515 +0.10(+4.31%)
Jul 24, 2024 2.480 2.490 2.320 2.320 162,453 -0.12(-4.92%)
Jul 23, 2024 2.470 2.475 2.410 2.440 151,936 -0.01(-0.41%)
Jul 22, 2024 2.470 2.492 2.420 2.450 149,420 +0.00(+0.00%)
Jul 19, 2024 2.430 2.490 2.430 2.450 99,877 -0.01(-0.41%)
Jul 18, 2024 2.480 2.520 2.410 2.460 242,354 -0.04(-1.60%)
Jul 17, 2024 2.600 2.600 2.484 2.500 235,070 -0.10(-3.85%)
Jul 16, 2024 2.560 2.625 2.560 2.600 295,735 +0.04(+1.56%)
Jul 15, 2024 2.580 2.580 2.490 2.560 158,527 -0.01(-0.39%)
Jul 12, 2024 2.590 2.620 2.540 2.570 194,274 -0.04(-1.53%)
Jul 11, 2024 2.470 2.650 2.381 2.610 436,534 +0.18(+7.41%)
Jul 10, 2024 2.320 2.440 2.320 2.430 141,995 +0.12(+5.19%)
Jul 09, 2024 2.420 2.430 2.310 2.310 135,350 -0.07(-2.94%)
Jul 08, 2024 2.470 2.475 2.380 2.380 120,962 -0.06(-2.46%)
Jul 05, 2024 2.470 2.510 2.440 2.440 230,105 -0.01(-0.41%)
Jul 03, 2024 2.440 2.525 2.415 2.450 586,263 +0.05(+2.08%)
Jul 02, 2024 2.350 2.422 2.350 2.400 99,649 +0.05(+2.13%)
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.