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 15, 2024 0.7022 0.7022 0.7000 0.7000 100,760 -0.03(-4.40%)
Aug 14, 2024 0.7305 0.7600 0.7200 0.7322 9,912 -0.01(-0.80%)
Aug 13, 2024 0.7600 0.7600 0.7029 0.7381 40,743 +0.02(+2.51%)
Aug 12, 2024 0.8037 0.8037 0.7200 0.7200 14,717 -0.04(-5.64%)
Aug 09, 2024 0.7666 0.7666 0.7300 0.7630 14,864 +0.03(+4.74%)
Aug 08, 2024 0.7321 0.7484 0.7200 0.7285 17,728 -0.01(-1.69%)
Aug 07, 2024 0.7317 0.7876 0.7100 0.7410 67,985 -0.00(-0.40%)
Aug 06, 2024 0.7988 0.8436 0.7360 0.7440 168,598 -0.12(-13.85%)
Aug 05, 2024 0.8350 0.9196 0.8141 0.8636 5,997 +0.03(+4.06%)
Aug 02, 2024 0.8195 0.9279 0.8113 0.8299 9,342 -0.11(-11.67%)
Aug 01, 2024 0.8200 0.9395 0.7267 0.9395 8,600 +0.02(+2.12%)
Jul 31, 2024 0.9240 0.9240 0.8549 0.9200 40,491 +0.05(+6.02%)
Jul 30, 2024 0.8700 0.9395 0.8003 0.8678 30,802 -0.03(-2.81%)
Jul 29, 2024 0.9445 0.9445 0.8929 0.8929 22,265 -0.03(-2.95%)
Jul 26, 2024 0.9200 0.9500 0.9000 0.9200 21,927 +0.02(+2.22%)
Jul 25, 2024 1.000 1.000 0.9000 0.9000 15,430 -0.01(-1.24%)
Jul 24, 2024 0.9000 0.9431 0.8500 0.9113 81,944 +0.02(+2.05%)
Jul 23, 2024 1.000 1.000 0.8900 0.8930 53,879 -0.03(-2.93%)
Jul 22, 2024 1.020 1.020 0.8700 0.9200 184,321 -0.11(-10.85%)
Jul 19, 2024 1.000 1.032 1.000 1.032 24,610 +0.03(+3.20%)
Jul 18, 2024 1.030 1.050 1.000 1.000 57,857 -0.02(-1.96%)
Jul 17, 2024 1.040 1.060 1.020 1.020 161,177 -0.02(-1.92%)
Jul 16, 2024 1.085 1.100 1.040 1.040 60,493 -0.04(-3.70%)
Jul 15, 2024 1.030 1.090 1.020 1.080 169,263 +0.06(+5.88%)
Jul 12, 2024 1.030 1.030 1.020 1.020 60,849 -0.01(-0.96%)
Jul 11, 2024 0.9116 1.040 0.9055 1.030 246,832 +0.17(+19.77%)
Jul 10, 2024 0.8978 0.9288 0.7830 0.8599 229,242 -0.07(-8.02%)
Jul 09, 2024 1.000 1.000 0.8650 0.9349 14,207 -0.07(-6.51%)
Jul 08, 2024 1.000 1.000 0.9800 1.000 68,999 +0.00(+0.00%)
Jul 05, 2024 1.010 1.010 1.000 1.000 52,691 -0.00(-0.15%)
Jul 03, 2024 0.9900 1.002 0.9900 1.002 5,203 +0.00(+0.15%)
Jul 02, 2024 1.000 1.010 1.000 1.000 26,513 -0.01(-0.99%)
Jul 01, 2024 1.030 1.030 0.9594 1.010 58,812 -0.02(-1.94%)
Jun 28, 2024 1.025 1.030 1.020 1.030 23,223 +0.01(+0.98%)
Jun 27, 2024 1.000 1.030 0.9589 1.020 59,146 +0.00(+0.00%)
Jun 26, 2024 1.010 1.020 0.9800 1.020 64,159 -0.00(-0.29%)
Jun 25, 2024 1.030 1.030 1.010 1.023 23,131 +0.00(+0.29%)
Jun 24, 2024 1.020 1.030 1.020 1.020 22,941 +0.00(+0.00%)
Jun 21, 2024 1.018 1.025 1.010 1.020 18,443 +0.01(+0.99%)
Jun 20, 2024 1.020 1.020 1.000 1.010 81,472 -0.01(-1.46%)
Jun 18, 2024 0.9800 1.030 0.9800 1.025 8,722 +0.01(+1.49%)
Jun 17, 2024 1.040 1.040 1.000 1.010 59,955 -0.02(-1.87%)
Jun 14, 2024 1.040 1.040 1.010 1.029 40,573 -0.00(-0.17%)
Jun 13, 2024 1.010 1.031 1.010 1.031 8,498 +0.01(+1.48%)
Jun 12, 2024 1.020 1.020 1.016 1.016 4,091 -0.00(-0.39%)
Jun 11, 2024 1.020 1.020 1.000 1.020 16,941 -0.02(-1.92%)
Jun 10, 2024 1.040 1.040 1.010 1.040 46,555 +0.02(+1.61%)
Jun 07, 2024 1.026 1.040 1.000 1.024 1,540 +0.02(+2.35%)
Jun 06, 2024 1.020 1.035 1.000 1.000 62,394 -0.03(-2.74%)
Jun 05, 2024 1.029 1.030 1.020 1.028 6,720 -0.00(-0.17%)
Jun 04, 2024 1.010 1.050 1.010 1.030 51,731 +0.00(+0.00%)
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.