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 09, 2024 1.250 1.250 1.210 1.220 157,090 -0.01(-0.81%)
Jul 08, 2024 1.230 1.280 1.140 1.230 390,794 +0.02(+1.65%)
Jul 05, 2024 1.100 1.240 1.090 1.210 385,414 +0.11(+10.00%)
Jul 03, 2024 1.120 1.130 1.090 1.100 55,746 +0.01(+0.92%)
Jul 02, 2024 1.130 1.140 1.080 1.090 214,333 -0.04(-3.54%)
Jul 01, 2024 1.170 1.180 1.080 1.130 364,928 -0.03(-2.59%)
Jun 28, 2024 1.200 1.200 1.120 1.160 225,823 -0.02(-1.69%)
Jun 27, 2024 1.190 1.220 1.140 1.180 155,072 +0.02(+1.72%)
Jun 26, 2024 1.240 1.240 1.140 1.160 231,129 -0.07(-5.69%)
Jun 25, 2024 1.230 1.248 1.200 1.230 129,302 +0.00(+0.00%)
Jun 24, 2024 1.300 1.300 1.200 1.230 221,928 -0.06(-4.65%)
Jun 21, 2024 1.250 1.300 1.210 1.290 295,516 +0.06(+4.88%)
Jun 20, 2024 1.160 1.245 1.150 1.230 335,988 +0.12(+10.81%)
Jun 18, 2024 1.310 1.342 1.100 1.110 732,933 -0.14(-11.20%)
Jun 17, 2024 1.280 1.300 1.250 1.250 207,046 -0.05(-3.85%)
Jun 14, 2024 1.270 1.310 1.270 1.300 147,545 +0.01(+0.78%)
Jun 13, 2024 1.350 1.360 1.290 1.290 152,544 -0.04(-3.01%)
Jun 12, 2024 1.370 1.380 1.300 1.330 138,566 -0.03(-2.21%)
Jun 11, 2024 1.270 1.360 1.270 1.360 239,262 +0.08(+6.25%)
Jun 10, 2024 1.320 1.370 1.270 1.280 206,534 -0.02(-1.54%)
Jun 07, 2024 1.290 1.300 1.250 1.300 130,597 +0.02(+1.56%)
Jun 06, 2024 1.310 1.320 1.250 1.280 240,871 +0.01(+0.79%)
Jun 05, 2024 1.210 1.340 1.180 1.270 415,890 +0.07(+5.83%)
Jun 04, 2024 1.200 1.220 1.170 1.200 285,836 -0.02(-1.64%)
Jun 03, 2024 1.210 1.255 1.200 1.220 182,661 +0.01(+0.83%)
May 31, 2024 1.220 1.290 1.210 1.210 222,634 +0.00(+0.00%)
May 30, 2024 1.270 1.280 1.210 1.210 219,335 -0.06(-4.72%)
May 29, 2024 1.280 1.300 1.230 1.270 166,613 +0.00(+0.00%)
May 28, 2024 1.220 1.290 1.210 1.270 160,331 +0.04(+3.25%)
May 24, 2024 1.280 1.280 1.200 1.230 306,186 -0.04(-3.15%)
May 23, 2024 1.300 1.340 1.250 1.270 203,955 -0.03(-2.31%)
May 22, 2024 1.290 1.360 1.280 1.300 149,449 -0.01(-0.76%)
May 21, 2024 1.250 1.390 1.240 1.310 423,972 +0.05(+3.97%)
May 20, 2024 1.330 1.360 1.250 1.260 408,106 -0.01(-0.79%)
May 17, 2024 1.410 1.410 1.250 1.270 471,177 -0.13(-9.29%)
May 16, 2024 1.430 1.440 1.380 1.400 200,353 -0.04(-2.78%)
May 15, 2024 1.420 1.510 1.380 1.440 283,688 +0.05(+3.60%)
May 14, 2024 1.430 1.525 1.380 1.390 456,697 -0.03(-2.11%)
May 13, 2024 1.440 1.450 1.400 1.420 347,523 +0.00(+0.00%)
May 10, 2024 1.650 1.660 1.420 1.420 398,163 -0.09(-5.96%)
May 09, 2024 1.450 1.530 1.420 1.510 638,411 +0.12(+8.63%)
May 08, 2024 1.860 2.390 1.360 1.390 4,226,771 -0.28(-16.77%)
May 07, 2024 1.750 1.750 1.610 1.670 303,395 -0.05(-2.91%)
May 06, 2024 1.670 1.800 1.600 1.720 473,030 +0.09(+5.52%)
May 03, 2024 1.500 1.730 1.490 1.630 382,304 +0.15(+10.14%)
May 02, 2024 1.440 1.490 1.410 1.480 142,626 +0.06(+4.23%)
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.