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 26, 2024 4.035 4.070 4.035 4.035 1,918 +0.03(+0.62%)
Jul 25, 2024 3.950 4.010 3.900 4.010 16,582 +0.07(+1.78%)
Jul 24, 2024 4.050 4.050 3.940 3.940 6,096 -0.01(-0.25%)
Jul 23, 2024 4.000 4.050 3.950 3.950 18,279 -0.08(-1.99%)
Jul 22, 2024 3.950 4.050 3.950 4.030 9,579 +0.01(+0.25%)
Jul 19, 2024 4.130 4.130 4.020 4.020 12,950 -0.25(-5.85%)
Jul 18, 2024 4.170 4.340 4.130 4.270 3,231 +0.03(+0.76%)
Jul 17, 2024 4.150 4.500 4.000 4.238 11,483 -0.01(-0.28%)
Jul 16, 2024 4.340 4.340 4.150 4.250 34,466 -0.03(-0.70%)
Jul 15, 2024 4.300 4.380 3.960 4.280 23,354 -0.06(-1.50%)
Jul 12, 2024 4.390 4.410 4.250 4.345 10,971 -0.01(-0.21%)
Jul 11, 2024 4.350 4.354 4.150 4.354 17,025 +0.20(+4.92%)
Jul 10, 2024 4.180 4.274 4.150 4.150 14,260 -0.15(-3.49%)
Jul 09, 2024 4.250 4.345 4.250 4.300 13,253 -0.02(-0.42%)
Jul 08, 2024 4.300 4.350 4.170 4.318 7,205 -0.06(-1.35%)
Jul 05, 2024 4.200 4.440 4.200 4.377 26,120 +0.25(+5.98%)
Jul 03, 2024 4.130 4.320 4.130 4.130 17,125 +0.09(+2.33%)
Jul 02, 2024 4.110 4.120 4.000 4.036 3,981 -0.09(-2.16%)
Jul 01, 2024 3.950 4.190 3.950 4.125 5,076 +0.19(+4.70%)
Jun 28, 2024 3.770 4.000 3.770 3.940 20,038 +0.00(+0.00%)
Jun 27, 2024 3.950 3.975 3.880 3.940 23,568 -0.00(-0.13%)
Jun 26, 2024 4.026 4.026 3.850 3.945 25,541 -0.06(-1.38%)
Jun 25, 2024 4.040 4.050 4.000 4.000 9,107 +0.00(+0.00%)
Jun 24, 2024 3.930 4.040 3.890 4.000 6,228 +0.03(+0.76%)
Jun 21, 2024 3.965 4.035 3.930 3.970 25,190 +0.02(+0.51%)
Jun 20, 2024 3.930 4.070 3.900 3.950 6,303 +0.03(+0.77%)
Jun 18, 2024 3.980 4.000 3.920 3.920 24,737 -0.08(-2.00%)
Jun 17, 2024 3.920 4.300 3.920 4.000 62,919 -0.03(-0.72%)
Jun 14, 2024 4.170 4.170 3.930 4.029 14,649 -0.01(-0.27%)
Jun 13, 2024 4.150 4.220 4.040 4.040 40,436 -0.34(-7.76%)
Jun 12, 2024 4.270 4.400 4.270 4.380 14,359 +0.08(+1.86%)
Jun 11, 2024 4.292 4.300 4.220 4.300 8,581 +0.00(+0.00%)
Jun 10, 2024 4.328 4.400 4.240 4.300 43,920 -0.03(-0.69%)
Jun 07, 2024 4.375 4.375 4.300 4.330 7,006 -0.08(-1.72%)
Jun 06, 2024 4.400 4.474 4.400 4.406 27,086 -0.03(-0.77%)
Jun 05, 2024 4.300 4.462 4.300 4.440 5,525 +0.02(+0.45%)
Jun 04, 2024 4.400 4.450 4.400 4.420 62,670 -0.02(-0.54%)
Jun 03, 2024 4.440 4.450 4.400 4.444 23,256 -0.01(-0.13%)
May 31, 2024 4.415 4.452 4.380 4.450 9,755 +0.09(+2.06%)
May 30, 2024 4.270 4.450 4.270 4.360 13,182 -0.00(-0.09%)
May 29, 2024 4.330 4.415 4.330 4.364 13,005 -0.04(-0.82%)
May 28, 2024 4.350 4.550 4.350 4.400 358,694 -0.02(-0.45%)
May 24, 2024 4.402 4.430 4.350 4.420 8,590 -0.08(-1.78%)
May 23, 2024 4.500 4.620 4.500 4.500 24,959 -0.10(-2.17%)
May 22, 2024 4.604 4.820 4.600 4.600 6,110 -0.06(-1.29%)
May 21, 2024 4.750 4.750 4.580 4.660 55,099 -0.06(-1.27%)
May 20, 2024 4.790 4.850 4.700 4.720 9,642 +0.04(+0.85%)
May 17, 2024 4.512 4.680 4.420 4.680 15,350 +0.06(+1.30%)
May 16, 2024 4.510 4.625 4.510 4.620 11,150 +0.04(+0.87%)
May 15, 2024 4.600 4.650 4.450 4.580 39,283 +0.05(+1.22%)
May 14, 2024 4.370 4.600 4.370 4.525 45,398 -0.04(-0.88%)
May 13, 2024 4.490 4.600 4.490 4.565 6,552 +0.04(+0.88%)
May 10, 2024 4.410 4.690 4.410 4.525 33,123 +0.08(+1.91%)
May 09, 2024 4.320 4.460 4.320 4.440 85,456 +0.11(+2.54%)
May 08, 2024 4.340 4.380 4.330 4.330 7,130 -0.02(-0.46%)
May 07, 2024 4.260 4.400 4.260 4.350 7,295 +0.03(+0.67%)
May 06, 2024 4.270 4.460 4.270 4.321 178,247 +0.05(+1.29%)
May 03, 2024 4.250 4.350 4.250 4.266 22,965 -0.01(-0.33%)
May 02, 2024 4.240 4.280 4.150 4.280 45,941 +0.02(+0.47%)
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.