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 23, 2024 1.035 1.070 0.9800 1.050 21,170 +0.01(+0.95%)
Aug 22, 2024 1.080 1.086 1.010 1.040 41,636 -0.04(-3.70%)
Aug 21, 2024 1.030 1.100 1.020 1.080 62,877 +0.03(+2.86%)
Aug 20, 2024 0.9500 1.070 0.9401 1.050 122,720 +0.11(+11.96%)
Aug 19, 2024 0.9900 0.9900 0.9200 0.9378 30,210 -0.00(-0.42%)
Aug 16, 2024 0.8740 0.9850 0.8740 0.9418 38,346 +0.05(+5.74%)
Aug 15, 2024 0.8400 0.9300 0.8400 0.8907 26,482 +0.04(+5.20%)
Aug 14, 2024 0.9600 0.9900 0.8456 0.8467 28,635 -0.07(-7.46%)
Aug 13, 2024 1.000 1.000 0.8900 0.9150 37,959 +0.01(+0.57%)
Aug 12, 2024 0.8600 0.9100 0.8525 0.9098 56,100 +0.05(+5.79%)
Aug 09, 2024 0.9500 0.9900 0.8000 0.8600 150,295 -0.11(-11.09%)
Aug 08, 2024 0.9750 1.000 0.9470 0.9673 24,611 -0.02(-1.78%)
Aug 07, 2024 0.9739 1.000 0.9300 0.9848 30,332 -0.00(-0.49%)
Aug 06, 2024 0.9900 1.020 0.9600 0.9896 16,523 -0.00(-0.29%)
Aug 05, 2024 0.9800 1.010 0.9500 0.9925 45,054 -0.02(-1.73%)
Aug 02, 2024 1.010 1.020 0.9900 1.010 19,268 +0.01(+1.01%)
Aug 01, 2024 0.9873 1.030 0.9802 0.9999 19,899 +0.02(+2.54%)
Jul 31, 2024 0.9510 1.000 0.9510 0.9751 22,789 +0.02(+1.57%)
Jul 30, 2024 1.000 1.000 0.9501 0.9600 37,765 -0.05(-4.95%)
Jul 29, 2024 1.000 1.030 0.9850 1.010 28,707 +0.02(+2.52%)
Jul 26, 2024 1.010 1.060 0.9507 0.9852 26,469 -0.01(-0.68%)
Jul 25, 2024 1.020 1.050 0.9814 0.9919 49,909 -0.07(-6.42%)
Jul 24, 2024 1.030 1.100 1.030 1.060 11,744 +0.02(+1.92%)
Jul 23, 2024 1.130 1.130 1.030 1.040 57,048 -0.06(-5.58%)
Jul 22, 2024 1.100 1.160 1.100 1.101 21,351 -0.02(-1.65%)
Jul 19, 2024 1.130 1.180 1.120 1.120 18,835 -0.03(-2.61%)
Jul 18, 2024 1.140 1.180 1.130 1.150 31,311 -0.02(-1.71%)
Jul 17, 2024 1.170 1.220 1.120 1.170 93,186 -0.01(-0.43%)
Jul 16, 2024 1.130 1.180 1.130 1.175 121,726 +0.03(+2.17%)
Jul 15, 2024 1.160 1.169 1.110 1.150 24,940 +0.03(+2.68%)
Jul 12, 2024 1.070 1.190 1.070 1.120 63,683 +0.06(+5.66%)
Jul 11, 2024 1.050 1.100 1.030 1.060 100,254 +0.02(+1.92%)
Jul 10, 2024 1.010 1.080 1.000 1.040 90,882 +0.01(+0.97%)
Jul 09, 2024 1.020 1.070 1.010 1.030 32,939 -0.02(-1.90%)
Jul 08, 2024 1.050 1.070 1.030 1.050 56,098 +0.00(+0.00%)
Jul 05, 2024 1.030 1.080 1.020 1.050 100,313 -0.02(-1.87%)
Jul 03, 2024 1.070 1.073 1.010 1.070 49,954 -0.01(-0.93%)
Jul 02, 2024 1.080 1.120 1.030 1.080 95,790 -0.04(-3.57%)
Jul 01, 2024 1.200 1.200 1.060 1.120 70,586 -0.08(-6.67%)
Jun 28, 2024 1.140 1.200 1.100 1.200 189,587 +0.13(+12.15%)
Jun 27, 2024 1.120 1.190 1.005 1.070 352,601 -0.08(-6.96%)
Jun 26, 2024 1.000 1.190 0.9900 1.150 1,028,849 +0.23(+25.68%)
Jun 25, 2024 0.8500 0.9900 0.8400 0.9150 284,763 +0.10(+12.96%)
Jun 24, 2024 0.8100 0.8500 0.8100 0.8100 39,176 -0.00(-0.12%)
Jun 21, 2024 0.8110 0.8437 0.8110 0.8110 24,541 -0.04(-4.37%)
Jun 20, 2024 0.8000 0.8500 0.7934 0.8481 50,805 +0.04(+5.04%)
Jun 18, 2024 0.8000 0.8150 0.7934 0.8074 20,770 +0.02(+2.14%)
Jun 17, 2024 0.8181 0.8529 0.7900 0.7905 25,838 -0.06(-7.36%)
Jun 14, 2024 0.8200 0.8540 0.8050 0.8533 13,866 +0.04(+5.35%)
Jun 13, 2024 0.8171 0.8203 0.8000 0.8100 45,561 +0.01(+0.85%)
Jun 12, 2024 0.8424 0.8424 0.8001 0.8032 46,117 -0.03(-3.58%)
Jun 11, 2024 0.8800 0.8947 0.8162 0.8330 37,869 -0.03(-3.14%)
Jun 10, 2024 0.9200 0.9200 0.8600 0.8600 41,691 -0.05(-5.49%)
Jun 07, 2024 0.8700 0.9293 0.8605 0.9100 46,763 +0.04(+4.32%)
Jun 06, 2024 0.9300 0.9406 0.8660 0.8723 56,487 -0.07(-7.00%)
Jun 05, 2024 0.9300 0.9439 0.9091 0.9380 32,917 +0.04(+3.90%)
Jun 04, 2024 0.9297 0.9350 0.9002 0.9028 35,035 -0.03(-2.92%)
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.