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 2.160 2.202 1.600 1.690 233,818 -0.52(-23.53%)
Aug 19, 2024 1.550 2.320 1.440 2.210 634,739 +0.62(+38.99%)
Aug 16, 2024 1.580 1.620 1.520 1.590 7,220 -0.02(-1.47%)
Aug 15, 2024 1.590 1.650 1.500 1.614 6,616 +0.02(+1.49%)
Aug 14, 2024 1.570 1.590 1.500 1.590 5,080 +0.04(+2.25%)
Aug 13, 2024 1.420 1.560 1.368 1.555 10,343 +0.11(+7.84%)
Aug 12, 2024 1.580 1.600 1.390 1.442 16,719 +0.06(+4.49%)
Aug 09, 2024 1.580 1.600 1.250 1.380 45,395 -0.18(-11.54%)
Aug 08, 2024 1.490 1.590 1.490 1.560 10,458 +0.02(+1.30%)
Aug 07, 2024 1.700 1.700 1.460 1.540 26,388 -0.08(-4.94%)
Aug 06, 2024 1.530 1.639 1.500 1.620 35,363 +0.05(+3.39%)
Aug 05, 2024 1.570 1.710 1.430 1.567 74,063 -0.07(-4.46%)
Aug 02, 2024 1.640 1.655 1.600 1.640 14,275 +0.02(+1.23%)
Aug 01, 2024 1.780 1.780 1.620 1.620 24,903 -0.07(-4.14%)
Jul 31, 2024 1.700 1.730 1.690 1.690 10,520 -0.02(-1.17%)
Jul 30, 2024 1.720 1.730 1.650 1.710 27,045 +0.00(+0.00%)
Jul 29, 2024 1.710 1.760 1.680 1.710 29,567 -0.03(-1.72%)
Jul 26, 2024 1.720 1.790 1.620 1.740 43,384 +0.08(+4.82%)
Jul 25, 2024 1.880 2.030 1.580 1.660 98,466 -0.16(-8.70%)
Jul 24, 2024 2.500 2.530 1.750 1.818 154,235 -0.43(-19.20%)
Jul 23, 2024 2.590 3.050 2.160 2.250 338,970 -0.42(-15.63%)
Jul 22, 2024 2.628 2.740 2.500 2.667 22,822 -0.03(-1.23%)
Jul 19, 2024 2.730 2.780 2.550 2.700 9,740 -0.10(-3.57%)
Jul 18, 2024 3.040 3.050 2.640 2.800 47,954 -0.25(-8.20%)
Jul 17, 2024 3.110 3.140 2.944 3.050 45,235 -0.10(-3.17%)
Jul 16, 2024 3.160 3.350 2.800 3.150 157,212 +0.03(+0.96%)
Jul 15, 2024 3.330 3.691 2.790 3.120 260,897 -0.71(-18.54%)
Jul 12, 2024 4.000 4.100 3.800 3.830 12,510 +0.11(+2.96%)
Jul 11, 2024 4.000 4.755 3.600 3.720 24,934 -0.28(-6.98%)
Jul 10, 2024 3.890 4.099 3.750 3.999 19,033 +0.26(+6.93%)
Jul 09, 2024 3.580 3.884 3.533 3.740 13,473 +0.21(+5.86%)
Jul 08, 2024 3.434 3.687 3.329 3.533 9,625 -0.01(-0.20%)
Jul 05, 2024 3.900 3.900 3.200 3.540 26,314 -0.22(-5.93%)
Jul 03, 2024 3.498 4.100 3.300 3.763 36,472 +0.26(+7.58%)
Jul 02, 2024 3.800 3.999 3.176 3.498 33,253 -0.30(-7.95%)
Jul 01, 2024 5.986 8.400 3.797 3.800 177,200 -2.05(-35.04%)
Jun 28, 2024 5.900 6.000 5.700 5.850 5,389 -0.05(-0.85%)
Jun 27, 2024 6.072 6.072 5.815 5.900 3,446 -0.36(-5.75%)
Jun 26, 2024 6.595 6.595 5.995 6.260 20,021 -0.14(-2.20%)
Jun 25, 2024 6.100 7.188 6.011 6.401 30,527 +0.32(+5.28%)
Jun 24, 2024 6.033 6.121 5.673 6.080 7,439 +0.04(+0.65%)
Jun 21, 2024 5.500 6.400 5.490 6.041 51,166 +0.74(+14.02%)
Jun 20, 2024 5.400 5.482 5.151 5.298 4,795 +0.15(+2.85%)
Jun 18, 2024 5.201 5.600 5.151 5.151 5,038 -0.05(-0.94%)
Jun 17, 2024 5.492 5.680 5.198 5.200 20,089 -0.22(-4.15%)
Jun 14, 2024 5.142 5.575 5.100 5.425 12,274 +0.12(+2.34%)
Jun 13, 2024 5.200 5.700 4.951 5.301 24,620 -0.70(-11.66%)
Jun 12, 2024 5.500 6.188 5.500 6.001 141,285 +0.54(+9.83%)
Jun 11, 2024 4.999 5.900 4.999 5.464 11,175 +0.35(+6.82%)
Jun 10, 2024 5.200 5.200 5.022 5.115 1,900 -0.08(-1.63%)
Jun 07, 2024 5.400 5.400 4.801 5.200 3,178 -0.20(-3.70%)
Jun 06, 2024 4.900 5.457 4.900 5.400 6,519 +0.50(+10.16%)
Jun 05, 2024 5.288 5.288 4.900 4.902 1,024 -0.06(-1.17%)
Jun 04, 2024 5.027 5.084 4.800 4.960 3,071 -0.22(-4.25%)
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.