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 24, 2024 0.8930 0.9003 0.8822 0.8841 249,215 -0.00(-0.20%)
Jul 23, 2024 0.8900 0.8999 0.8800 0.8859 228,736 -0.00(-0.53%)
Jul 22, 2024 0.8936 0.8959 0.8800 0.8906 260,818 +0.00(+0.06%)
Jul 19, 2024 0.8800 0.9005 0.8800 0.8901 235,524 -0.01(-1.10%)
Jul 18, 2024 0.9357 0.9469 0.8951 0.9000 585,159 -0.04(-4.12%)
Jul 17, 2024 0.9700 0.9800 0.9229 0.9387 317,883 -0.03(-2.64%)
Jul 16, 2024 0.9361 0.9709 0.9361 0.9642 410,002 +0.02(+1.83%)
Jul 15, 2024 0.9500 0.9600 0.9401 0.9469 202,743 +0.01(+1.59%)
Jul 12, 2024 0.9371 0.9600 0.9321 0.9321 284,816 -0.02(-1.77%)
Jul 11, 2024 0.9300 0.9800 0.9200 0.9489 630,263 +0.03(+2.81%)
Jul 10, 2024 0.9300 0.9300 0.9191 0.9230 177,874 +0.01(+0.87%)
Jul 09, 2024 0.9400 0.9409 0.9141 0.9150 175,182 -0.02(-2.33%)
Jul 08, 2024 0.9400 0.9499 0.9301 0.9368 260,662 -0.01(-1.29%)
Jul 05, 2024 0.9300 0.9498 0.9050 0.9490 407,142 +0.03(+3.16%)
Jul 03, 2024 0.8800 0.9250 0.8800 0.9199 384,093 +0.05(+5.64%)
Jul 02, 2024 0.8830 0.8830 0.8611 0.8708 152,496 -0.02(-2.16%)
Jul 01, 2024 0.9000 0.9002 0.8831 0.8900 129,104 -0.00(-0.45%)
Jun 28, 2024 0.8890 0.9000 0.8739 0.8940 173,454 +0.01(+0.80%)
Jun 27, 2024 0.8900 0.8899 0.8811 0.8869 165,336 +0.00(+0.11%)
Jun 26, 2024 0.8800 0.8859 0.8761 0.8859 136,863 +0.00(+0.36%)
Jun 25, 2024 0.9000 0.9050 0.8801 0.8827 342,823 -0.03(-2.87%)
Jun 24, 2024 0.9092 0.9289 0.9000 0.9088 247,493 +0.03(+3.99%)
Jun 21, 2024 0.9426 0.9500 0.8739 0.8739 598,234 -0.08(-8.01%)
Jun 20, 2024 0.9517 0.9545 0.9300 0.9500 501,519 +0.03(+3.77%)
Jun 18, 2024 0.9069 0.9248 0.9050 0.9155 337,140 +0.00(+0.41%)
Jun 17, 2024 0.9300 0.9379 0.9060 0.9118 387,678 -0.00(-0.02%)
Jun 14, 2024 0.9088 0.9300 0.9014 0.9120 362,788 -0.00(-0.23%)
Jun 13, 2024 0.9400 0.9481 0.9101 0.9141 556,811 -0.05(-4.76%)
Jun 12, 2024 0.9301 0.9900 0.9301 0.9598 712,685 +0.03(+3.42%)
Jun 11, 2024 0.9700 0.9799 0.9250 0.9281 357,498 -0.05(-5.30%)
Jun 10, 2024 1.010 1.020 0.9701 0.9800 570,538 -0.03(-2.97%)
Jun 07, 2024 1.000 1.010 0.9612 1.010 1,295,554 -0.01(-0.98%)
Jun 06, 2024 0.9800 1.040 0.9751 1.020 1,589,159 +0.05(+5.17%)
Jun 05, 2024 0.9600 0.9749 0.9427 0.9699 942,450 +0.03(+2.90%)
Jun 04, 2024 0.9900 0.9940 0.9200 0.9426 2,032,463 -0.00(-0.36%)
Jun 03, 2024 0.9400 0.9500 0.9210 0.9460 1,714,204 +0.05(+5.96%)
May 31, 2024 0.9000 0.9129 0.8900 0.8928 192,901 -0.01(-1.03%)
May 30, 2024 0.9083 0.9151 0.8960 0.9021 342,073 -0.00(-0.31%)
May 29, 2024 0.9200 0.9249 0.8861 0.9049 242,583 -0.01(-0.56%)
May 28, 2024 0.9000 0.9250 0.8954 0.9100 577,670 +0.02(+2.70%)
May 24, 2024 0.8700 0.8989 0.8602 0.8861 225,585 +0.02(+2.32%)
May 23, 2024 0.8834 0.8834 0.8550 0.8660 367,854 -0.02(-1.74%)
May 22, 2024 0.8800 0.8950 0.8721 0.8813 504,445 -0.00(-0.42%)
May 21, 2024 0.8700 0.8890 0.8662 0.8850 383,952 +0.02(+1.95%)
May 20, 2024 0.8800 0.8840 0.8636 0.8681 486,898 +0.01(+1.53%)
May 17, 2024 0.8200 0.8999 0.8200 0.8550 625,825 +0.04(+5.33%)
May 16, 2024 0.8300 0.8320 0.8100 0.8117 445,190 -0.01(-1.07%)
May 15, 2024 0.8222 0.8229 0.8061 0.8205 256,989 +0.01(+1.26%)
May 14, 2024 0.8100 0.8179 0.8095 0.8103 188,027 +0.00(+0.02%)
May 13, 2024 0.8234 0.8250 0.8100 0.8101 260,307 -0.01(-1.48%)
May 10, 2024 0.8210 0.8382 0.8202 0.8223 260,094 -0.00(-0.16%)
May 09, 2024 0.8200 0.8289 0.8160 0.8236 208,730 +0.01(+1.06%)
May 08, 2024 0.8281 0.8321 0.8147 0.8150 294,142 -0.01(-1.71%)
May 07, 2024 0.8278 0.8428 0.8251 0.8292 134,812 +0.01(+0.78%)
May 06, 2024 0.8360 0.8449 0.8201 0.8228 345,020 -0.01(-1.17%)
May 03, 2024 0.8200 0.8400 0.8200 0.8325 155,588 +0.00(+0.56%)
May 02, 2024 0.8265 0.8388 0.8200 0.8279 148,359 +0.00(+0.34%)
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.