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 20, 2024 1.110 1.137 1.040 1.070 400,071 -0.03(-2.73%)
Aug 19, 2024 1.140 1.150 1.075 1.100 592,551 -0.03(-2.65%)
Aug 16, 2024 1.090 1.130 1.045 1.130 536,880 +0.02(+1.80%)
Aug 15, 2024 1.060 1.120 1.040 1.110 544,873 +0.06(+5.71%)
Aug 14, 2024 1.050 1.100 1.020 1.050 247,683 -0.01(-0.94%)
Aug 13, 2024 1.060 1.080 1.020 1.060 758,449 +0.02(+1.92%)
Aug 12, 2024 1.100 1.110 1.030 1.040 757,833 -0.05(-4.59%)
Aug 09, 2024 1.170 1.170 1.040 1.090 577,444 -0.12(-9.92%)
Aug 08, 2024 1.160 1.230 1.085 1.210 696,251 +0.15(+14.15%)
Aug 07, 2024 1.120 1.130 1.030 1.060 1,048,166 -0.05(-4.50%)
Aug 06, 2024 1.160 1.168 1.100 1.110 284,674 -0.03(-2.63%)
Aug 05, 2024 1.170 1.170 1.100 1.140 678,609 -0.10(-8.06%)
Aug 02, 2024 1.200 1.250 1.100 1.240 893,336 +0.04(+3.33%)
Aug 01, 2024 1.220 1.226 1.160 1.200 684,413 +0.00(+0.00%)
Jul 31, 2024 1.240 1.240 1.160 1.200 355,730 +0.00(+0.00%)
Jul 30, 2024 1.240 1.250 1.160 1.200 495,377 +0.01(+0.84%)
Jul 29, 2024 1.210 1.240 1.170 1.190 375,103 +0.00(+0.00%)
Jul 26, 2024 1.230 1.230 1.160 1.190 351,946 -0.01(-0.83%)
Jul 25, 2024 1.190 1.230 1.140 1.200 285,157 +0.00(+0.00%)
Jul 24, 2024 1.240 1.280 1.180 1.200 575,122 -0.08(-6.25%)
Jul 23, 2024 1.330 1.340 1.240 1.280 374,389 -0.04(-3.03%)
Jul 22, 2024 1.320 1.330 1.270 1.320 157,987 +0.04(+3.13%)
Jul 19, 2024 1.260 1.310 1.230 1.280 447,730 +0.00(+0.00%)
Jul 18, 2024 1.370 1.370 1.260 1.280 789,453 -0.05(-3.76%)
Jul 17, 2024 1.420 1.430 1.300 1.330 538,287 -0.11(-7.64%)
Jul 16, 2024 1.390 1.450 1.380 1.440 1,241,009 +0.06(+4.35%)
Jul 15, 2024 1.370 1.400 1.330 1.380 458,486 +0.00(+0.00%)
Jul 12, 2024 1.390 1.420 1.330 1.380 558,529 +0.01(+0.73%)
Jul 11, 2024 1.290 1.410 1.270 1.370 1,195,652 +0.10(+7.87%)
Jul 10, 2024 1.250 1.280 1.220 1.270 237,116 +0.02(+1.60%)
Jul 09, 2024 1.300 1.300 1.250 1.250 333,227 -0.04(-3.10%)
Jul 08, 2024 1.280 1.310 1.250 1.290 273,733 -0.01(-0.77%)
Jul 05, 2024 1.260 1.310 1.241 1.300 419,875 +0.05(+4.00%)
Jul 03, 2024 1.270 1.270 1.210 1.250 162,810 +0.02(+1.63%)
Jul 02, 2024 1.250 1.260 1.170 1.230 552,185 -0.01(-0.81%)
Jul 01, 2024 1.280 1.310 1.230 1.240 515,277 -0.03(-2.36%)
Jun 28, 2024 1.280 1.280 1.210 1.270 1,008,544 +0.05(+4.10%)
Jun 27, 2024 1.230 1.270 1.210 1.220 1,209,300 +0.02(+1.67%)
Jun 26, 2024 1.230 1.295 1.200 1.200 490,866 -0.04(-3.23%)
Jun 25, 2024 1.260 1.279 1.210 1.240 422,551 -0.01(-0.80%)
Jun 24, 2024 1.270 1.320 1.210 1.250 462,829 +0.02(+1.63%)
Jun 21, 2024 1.190 1.300 1.170 1.230 686,366 +0.00(+0.00%)
Jun 20, 2024 1.130 1.260 1.090 1.230 977,220 +0.14(+12.84%)
Jun 18, 2024 1.170 1.230 1.081 1.090 597,675 -0.07(-6.03%)
Jun 17, 2024 1.150 1.175 1.010 1.160 1,043,682 +0.07(+6.42%)
Jun 14, 2024 1.210 1.230 1.080 1.090 1,263,289 -0.16(-12.80%)
Jun 13, 2024 1.250 1.270 1.150 1.250 1,609,784 -0.03(-2.34%)
Jun 12, 2024 1.300 1.360 1.250 1.280 1,054,017 -0.04(-3.03%)
Jun 11, 2024 1.330 1.330 1.250 1.320 840,121 +0.00(+0.00%)
Jun 10, 2024 1.380 1.394 1.300 1.320 355,366 -0.04(-2.94%)
Jun 07, 2024 1.320 1.400 1.320 1.360 409,846 +0.01(+0.74%)
Jun 06, 2024 1.400 1.400 1.320 1.350 383,051 -0.04(-2.88%)
Jun 05, 2024 1.320 1.390 1.300 1.390 662,727 +0.07(+5.30%)
Jun 04, 2024 1.370 1.380 1.310 1.320 928,419 -0.06(-4.35%)
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.