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 19, 2024 1.420 0 +0.01(+0.71%)
Aug 16, 2024 1.395 1.455 1.388 1.410 134,470 +0.04(+2.92%)
Aug 15, 2024 1.410 1.410 1.339 1.370 100,229 -0.05(-3.70%)
Aug 14, 2024 1.470 1.490 1.412 1.423 75,352 -0.06(-3.87%)
Aug 13, 2024 1.470 1.550 1.457 1.480 50,081 -0.02(-1.33%)
Aug 12, 2024 1.480 1.526 1.480 1.500 63,895 +0.02(+1.35%)
Aug 09, 2024 1.444 1.490 1.444 1.480 52,648 +0.02(+1.37%)
Aug 08, 2024 1.370 1.460 1.370 1.460 73,537 +0.03(+2.10%)
Aug 07, 2024 1.443 1.494 1.430 1.430 83,024 -0.02(-1.38%)
Aug 06, 2024 1.490 1.560 1.400 1.450 70,870 +0.00(+0.35%)
Aug 05, 2024 1.390 1.570 1.350 1.445 147,248 +0.06(+3.96%)
Aug 02, 2024 1.404 1.440 1.352 1.390 102,954 -0.01(-0.71%)
Aug 01, 2024 1.390 1.430 1.390 1.400 91,724 -0.02(-1.41%)
Jul 31, 2024 1.424 1.440 1.409 1.420 71,581 +0.03(+1.87%)
Jul 30, 2024 1.435 1.510 1.388 1.394 267,835 +0.06(+4.42%)
Jul 29, 2024 1.260 1.362 1.250 1.335 190,295 +0.10(+8.54%)
Jul 26, 2024 1.200 1.260 1.200 1.230 130,084 +0.06(+5.13%)
Jul 25, 2024 1.130 1.215 1.115 1.170 77,020 +0.04(+3.54%)
Jul 24, 2024 1.270 1.270 1.060 1.130 210,798 -0.07(-5.83%)
Jul 23, 2024 1.070 1.290 1.060 1.200 420,728 +0.17(+16.50%)
Jul 22, 2024 1.040 1.040 1.000 1.030 5,519 -0.01(-1.34%)
Jul 19, 2024 1.035 1.050 1.035 1.044 17,870 +0.01(+1.36%)
Jul 18, 2024 1.050 1.060 1.029 1.030 31,462 -0.01(-0.96%)
Jul 17, 2024 1.050 1.090 1.040 1.040 50,305 -0.03(-2.69%)
Jul 16, 2024 1.100 1.100 1.047 1.069 46,408 +0.01(+0.82%)
Jul 15, 2024 1.030 1.060 1.000 1.060 82,283 +0.04(+3.92%)
Jul 12, 2024 1.014 1.030 1.000 1.020 22,985 +0.02(+2.00%)
Jul 11, 2024 0.9870 1.010 0.9810 1.000 37,801 +0.03(+3.09%)
Jul 10, 2024 0.9681 0.9870 0.9600 0.9700 20,069 -0.01(-0.51%)
Jul 09, 2024 0.9300 0.9870 0.9300 0.9750 16,583 +0.04(+3.72%)
Jul 08, 2024 0.9500 0.9682 0.9161 0.9400 35,963 -0.03(-2.79%)
Jul 05, 2024 0.9700 0.9869 0.9503 0.9670 20,034 -0.00(-0.31%)
Jul 03, 2024 0.9870 0.9870 0.9500 0.9700 13,965 +0.03(+3.26%)
Jul 02, 2024 0.9129 0.9532 0.9090 0.9394 104,270 +0.03(+3.23%)
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.