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 (%)
Jul 19, 2024 2.200 2.300 2.200 2.270 13,503 +0.05(+2.25%)
Jul 18, 2024 2.150 2.250 2.100 2.220 36,733 +0.07(+3.26%)
Jul 17, 2024 2.260 2.260 2.150 2.150 14,782 -0.10(-4.44%)
Jul 16, 2024 2.140 2.314 2.140 2.250 31,353 +0.05(+2.27%)
Jul 15, 2024 1.990 2.220 1.960 2.200 38,292 +0.27(+13.99%)
Jul 12, 2024 2.090 2.200 1.900 1.930 59,135 -0.13(-6.31%)
Jul 11, 2024 2.190 2.250 2.060 2.060 24,733 -0.16(-7.21%)
Jul 10, 2024 2.430 2.430 2.220 2.220 20,128 -0.20(-8.26%)
Jul 09, 2024 2.160 2.490 2.160 2.420 31,322 +0.21(+9.50%)
Jul 08, 2024 2.230 2.260 2.150 2.210 13,668 -0.09(-3.91%)
Jul 05, 2024 2.210 2.340 2.180 2.300 41,400 +0.06(+2.68%)
Jul 03, 2024 2.330 2.330 2.160 2.240 65,625 -0.02(-0.88%)
Jul 02, 2024 2.240 2.290 2.200 2.260 32,431 +0.02(+0.89%)
Jul 01, 2024 2.570 2.570 2.230 2.240 288,479 -0.51(-18.55%)
Jun 28, 2024 3.180 3.180 2.510 2.750 116,910 -0.40(-12.70%)
Jun 27, 2024 3.000 3.220 2.940 3.150 87,798 +0.15(+5.00%)
Jun 26, 2024 2.840 3.180 2.840 3.000 58,360 +0.09(+3.09%)
Jun 25, 2024 3.040 3.040 2.910 2.910 18,206 -0.08(-2.68%)
Jun 24, 2024 3.100 3.170 2.990 2.990 27,463 -0.26(-8.00%)
Jun 21, 2024 2.800 3.250 2.720 3.250 263,147 +0.50(+18.18%)
Jun 20, 2024 2.800 2.835 2.660 2.750 29,022 +0.00(+0.00%)
Jun 18, 2024 2.790 2.800 2.690 2.750 45,431 -0.01(-0.36%)
Jun 17, 2024 2.590 2.850 2.590 2.760 94,880 +0.20(+7.81%)
Jun 14, 2024 2.710 2.730 2.540 2.560 29,515 -0.20(-7.25%)
Jun 13, 2024 2.800 2.850 2.760 2.760 54,993 -0.02(-0.72%)
Jun 12, 2024 2.770 2.815 2.660 2.780 104,145 -0.02(-0.71%)
Jun 11, 2024 2.850 2.850 2.667 2.800 21,896 +0.00(+0.00%)
Jun 10, 2024 2.830 2.932 2.710 2.800 43,411 +0.01(+0.36%)
Jun 07, 2024 2.720 2.830 2.700 2.790 22,633 +0.01(+0.36%)
Jun 06, 2024 2.740 2.910 2.740 2.780 41,241 +0.10(+3.73%)
Jun 05, 2024 2.730 2.800 2.680 2.680 8,759 -0.08(-2.90%)
Jun 04, 2024 2.800 2.840 2.730 2.760 9,294 +0.01(+0.36%)
Jun 03, 2024 2.810 2.840 2.750 2.750 8,876 -0.02(-0.72%)
May 31, 2024 2.820 2.820 2.600 2.770 19,352 -0.08(-2.81%)
May 30, 2024 2.800 2.990 2.747 2.850 10,592 +0.05(+1.79%)
May 29, 2024 2.760 2.830 2.653 2.800 26,723 -0.05(-1.75%)
May 28, 2024 2.720 2.880 2.710 2.850 36,107 +0.18(+6.74%)
May 24, 2024 2.690 2.715 2.540 2.670 113,727 +0.04(+1.52%)
May 23, 2024 2.980 2.980 2.620 2.630 111,294 -0.32(-10.85%)
May 22, 2024 2.885 2.980 2.885 2.950 8,310 +0.04(+1.37%)
May 21, 2024 2.860 2.930 2.860 2.910 7,208 +0.02(+0.69%)
May 20, 2024 2.950 2.950 2.850 2.890 33,778 -0.04(-1.37%)
May 17, 2024 2.920 2.960 2.850 2.930 17,689 +0.05(+1.74%)
May 16, 2024 2.920 2.970 2.850 2.880 30,328 -0.06(-2.04%)
May 15, 2024 2.910 2.965 2.850 2.940 17,135 +0.04(+1.38%)
May 14, 2024 2.930 2.962 2.880 2.900 6,084 -0.04(-1.36%)
May 13, 2024 3.000 3.000 2.820 2.940 16,171 -0.06(-2.00%)
May 10, 2024 3.060 3.060 2.880 3.000 14,642 -0.10(-3.23%)
May 09, 2024 3.080 3.100 2.942 3.100 9,603 +0.03(+0.98%)
May 08, 2024 3.040 3.080 2.990 3.070 7,026 +0.04(+1.32%)
May 07, 2024 3.000 3.100 2.980 3.030 19,768 +0.02(+0.66%)
May 06, 2024 2.920 3.150 2.870 3.010 28,783 +0.16(+5.61%)
May 03, 2024 2.960 2.960 2.850 2.850 7,557 -0.07(-2.40%)
May 02, 2024 2.920 2.950 2.790 2.920 20,900 +0.06(+2.10%)
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.