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 (%)
Aug 13, 2024 1.460 1.530 1.400 1.513 676,587 +0.06(+4.34%)
Aug 12, 2024 1.450 1.490 1.380 1.450 361,519 -0.03(-2.03%)
Aug 09, 2024 1.520 1.520 1.450 1.480 213,825 +0.01(+0.68%)
Aug 08, 2024 1.450 1.520 1.400 1.470 472,799 +0.07(+5.00%)
Aug 07, 2024 1.400 1.504 1.380 1.400 569,648 +0.00(+0.00%)
Aug 06, 2024 1.300 1.540 1.230 1.400 673,665 +0.11(+8.53%)
Aug 05, 2024 1.150 1.320 1.045 1.290 1,365,035 -0.22(-14.57%)
Aug 02, 2024 1.550 1.620 1.480 1.510 588,318 -0.09(-5.41%)
Aug 01, 2024 1.750 1.763 1.540 1.596 653,817 -0.13(-7.54%)
Jul 31, 2024 1.710 1.800 1.670 1.726 1,037,778 +0.05(+2.95%)
Jul 30, 2024 1.800 1.800 1.660 1.677 782,308 -0.01(-0.77%)
Jul 29, 2024 1.600 1.830 1.600 1.690 2,080,847 +0.11(+7.17%)
Jul 26, 2024 1.470 1.580 1.470 1.577 445,687 +0.09(+5.84%)
Jul 25, 2024 1.625 1.625 1.490 1.490 459,957 -0.10(-6.29%)
Jul 24, 2024 1.560 1.590 1.500 1.590 649,365 +0.04(+2.58%)
Jul 23, 2024 1.640 1.640 1.540 1.550 613,246 -0.04(-2.52%)
Jul 22, 2024 1.450 1.650 1.450 1.590 629,258 +0.06(+3.92%)
Jul 19, 2024 1.580 1.580 1.450 1.530 692,656 -0.01(-0.65%)
Jul 18, 2024 1.600 1.600 1.500 1.540 910,922 +0.00(+0.00%)
Jul 17, 2024 1.600 1.650 1.393 1.540 1,272,174 +0.01(+0.65%)
Jul 16, 2024 1.290 1.530 1.281 1.530 1,202,975 +0.25(+19.86%)
Jul 15, 2024 1.240 1.310 1.240 1.276 940,693 +0.06(+4.86%)
Jul 12, 2024 1.200 1.245 1.150 1.217 384,292 +0.01(+0.60%)
Jul 11, 2024 1.263 1.290 1.200 1.210 501,695 -0.04(-3.20%)
Jul 10, 2024 1.300 1.330 1.240 1.250 697,111 -0.03(-2.08%)
Jul 09, 2024 1.240 1.310 1.240 1.276 725,799 +0.04(+3.55%)
Jul 08, 2024 1.170 1.240 1.060 1.233 1,028,975 +0.06(+5.36%)
Jul 05, 2024 1.230 1.230 1.155 1.170 851,277 -0.06(-4.88%)
Jul 03, 2024 1.290 1.315 1.205 1.230 535,849 -0.07(-5.38%)
Jul 02, 2024 1.400 1.400 1.280 1.300 651,101 -0.08(-6.00%)
Jul 01, 2024 1.240 1.400 1.240 1.383 688,939 +0.13(+10.64%)
Jun 28, 2024 1.230 1.295 1.230 1.250 603,162 +0.03(+2.46%)
Jun 27, 2024 1.220 1.300 1.190 1.220 1,045,062 -0.03(-2.40%)
Jun 26, 2024 1.350 1.410 1.220 1.250 1,418,169 -0.09(-6.72%)
Jun 25, 2024 1.090 1.370 1.070 1.340 3,645,854 +0.28(+26.42%)
Jun 24, 2024 1.200 1.260 1.050 1.060 5,111,695 -0.30(-22.06%)
Jun 21, 2024 1.480 1.500 1.270 1.360 2,433,022 -0.07(-4.90%)
Jun 20, 2024 1.620 1.750 1.350 1.430 5,153,758 -0.18(-11.18%)
Jun 18, 2024 2.340 2.350 1.490 1.610 5,759,713 -0.65(-28.76%)
Jun 17, 2024 2.350 2.440 2.140 2.260 4,064,138 +0.13(+6.10%)
Jun 14, 2024 1.910 2.150 1.910 2.130 3,144,840 +0.24(+12.70%)
Jun 13, 2024 1.750 1.940 1.730 1.890 3,364,774 +0.17(+9.88%)
Jun 12, 2024 1.640 1.770 1.450 1.720 3,132,897 +0.31(+21.86%)
Jun 11, 2024 1.700 1.770 1.395 1.411 3,691,357 -0.19(-11.78%)
Jun 10, 2024 1.410 1.630 1.330 1.600 5,076,354 +0.30(+23.08%)
Jun 07, 2024 1.200 1.400 1.165 1.300 2,013,875 +0.13(+11.11%)
Jun 06, 2024 1.040 1.210 1.020 1.170 964,044 +0.13(+12.50%)
Jun 05, 2024 1.040 1.050 0.9756 1.040 367,982 +0.01(+0.97%)
Jun 04, 2024 1.010 1.030 0.9820 1.030 731,988 +0.07(+7.17%)
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.