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 (%)
Nov 01, 2024 0.6954 0.7000 0.6510 0.6751 37,986 +0.01(+0.76%)
Oct 31, 2024 0.6600 0.6870 0.6350 0.6700 42,561 -0.00(-0.55%)
Oct 30, 2024 0.6688 0.6875 0.6600 0.6737 17,697 -0.01(-0.93%)
Oct 29, 2024 0.7000 0.7000 0.6607 0.6800 14,764 -0.01(-1.45%)
Oct 28, 2024 0.6612 0.6985 0.6612 0.6900 25,840 +0.01(+1.47%)
Oct 25, 2024 0.6726 0.7000 0.6684 0.6800 70,051 +0.01(+1.10%)
Oct 24, 2024 0.6800 0.6942 0.6407 0.6726 26,252 -0.02(-3.11%)
Oct 23, 2024 0.6965 0.7090 0.6589 0.6942 44,207 +0.00(+0.06%)
Oct 22, 2024 0.6606 0.6960 0.6521 0.6938 45,290 +0.04(+5.92%)
Oct 21, 2024 0.6660 0.6660 0.6206 0.6550 79,710 +0.02(+2.36%)
Oct 18, 2024 0.6400 0.6900 0.6399 0.6399 243,559 -0.08(-11.12%)
Oct 17, 2024 0.6800 0.7200 0.6745 0.7200 1,129,108 +0.02(+2.86%)
Oct 16, 2024 0.6300 0.7400 0.6300 0.7000 143,669 +0.05(+7.69%)
Oct 15, 2024 0.6450 0.6798 0.6300 0.6500 14,132 -0.02(-3.00%)
Oct 14, 2024 0.6464 0.6799 0.6355 0.6701 50,741 +0.02(+2.31%)
Oct 11, 2024 0.6640 0.6990 0.6500 0.6550 103,107 -0.04(-5.29%)
Oct 10, 2024 0.6924 0.6999 0.6601 0.6916 28,403 -0.01(-1.06%)
Oct 09, 2024 0.6700 0.6998 0.6607 0.6990 38,289 +0.03(+4.33%)
Oct 08, 2024 0.6780 0.6999 0.6587 0.6700 48,448 -0.03(-4.22%)
Oct 07, 2024 0.6881 0.7100 0.6700 0.6995 75,825 -0.01(-1.48%)
Oct 04, 2024 0.7088 0.7100 0.6750 0.7100 40,898 +0.03(+5.19%)
Oct 03, 2024 0.6800 0.7154 0.6701 0.6750 24,152 -0.01(-1.89%)
Oct 02, 2024 0.6780 0.7100 0.6701 0.6880 54,355 -0.00(-0.28%)
Oct 01, 2024 0.6800 0.6999 0.6500 0.6899 76,907 +0.01(+0.86%)
Sep 30, 2024 0.6800 0.7200 0.6700 0.6840 89,319 -0.01(-2.01%)
Sep 27, 2024 0.7196 0.7219 0.6901 0.6980 37,273 -0.02(-2.80%)
Sep 26, 2024 0.7210 0.7400 0.6800 0.7181 109,870 -0.00(-0.26%)
Sep 25, 2024 0.8000 0.7950 0.7100 0.7200 227,681 -0.01(-1.37%)
Sep 24, 2024 0.7995 0.7995 0.7200 0.7300 209,703 +0.02(+2.82%)
Sep 23, 2024 0.8000 0.8434 0.7000 0.7100 333,234 -0.09(-11.07%)
Sep 20, 2024 0.8840 0.8840 0.7650 0.7984 340,652 -0.01(-1.43%)
Sep 19, 2024 0.8100 0.8300 0.7950 0.8100 79,385 +0.01(+1.26%)
Sep 18, 2024 0.7663 0.8389 0.7663 0.7999 70,935 +0.01(+1.25%)
Sep 17, 2024 0.7710 0.7999 0.7651 0.7900 18,659 -0.01(-1.26%)
Sep 16, 2024 0.7664 0.8099 0.7607 0.8001 36,169 +0.00(+0.03%)
Sep 13, 2024 0.7830 0.8200 0.7700 0.7999 19,485 -0.01(-0.63%)
Sep 12, 2024 0.8298 0.8298 0.7813 0.8050 18,785 +0.01(+0.64%)
Sep 11, 2024 0.8000 0.8250 0.7731 0.7999 60,535 -0.04(-4.68%)
Sep 10, 2024 0.8010 0.8400 0.7600 0.8392 86,954 +0.04(+4.77%)
Sep 09, 2024 0.8400 0.8499 0.8000 0.8010 37,686 -0.05(-5.76%)
Sep 06, 2024 0.8448 0.8887 0.7885 0.8500 70,949 -0.02(-2.52%)
Sep 05, 2024 0.8500 0.8997 0.8100 0.8720 57,122 +0.04(+5.06%)
Sep 04, 2024 0.8500 0.8800 0.8100 0.8300 40,590 -0.06(-6.73%)
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.