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 21, 2024 0.0825 0.0825 0.0825 0.0825 4,800 +0.00(+0.00%)
Aug 20, 2024 0.0750 0.0825 0.0750 0.0825 35,000 +0.00(+0.73%)
Aug 19, 2024 0.0842 0.0900 0.0819 0.0819 12,417 +0.00(+0.86%)
Aug 16, 2024 0.0749 0.1087 0.0749 0.0812 20,739 +0.01(+13.57%)
Aug 15, 2024 0.0750 0.0900 0.0715 0.0715 70,888 -0.02(-24.74%)
Aug 14, 2024 0.0978 0.0978 0.0925 0.0950 78,397 -0.01(-6.95%)
Aug 13, 2024 0.0900 0.1021 0.0788 0.1021 107,643 +0.01(+13.44%)
Aug 12, 2024 0.1200 0.1200 0.0900 0.0900 284,500 -0.01(-10.00%)
Aug 09, 2024 0.1000 0.1000 0.1000 0.1000 42,050 -0.01(-7.24%)
Aug 08, 2024 0.0985 0.1078 0.0961 0.1078 141,071 +0.00(+3.06%)
Aug 07, 2024 0.1078 0.1133 0.0981 0.1046 9,423 -0.01(-9.04%)
Aug 06, 2024 0.1178 0.1178 0.1075 0.1150 26,302 -0.00(-2.38%)
Aug 05, 2024 0.1165 0.1204 0.0976 0.1178 17,696 +0.01(+8.27%)
Aug 02, 2024 0.1067 0.1134 0.1020 0.1088 127,266 +0.01(+6.67%)
Aug 01, 2024 0.1100 0.1200 0.1020 0.1020 116,313 -0.00(-1.54%)
Jul 31, 2024 0.1201 0.1289 0.0891 0.1036 506,922 -0.02(-14.73%)
Jul 30, 2024 0.1600 0.1610 0.1215 0.1215 145,952 -0.03(-20.07%)
Jul 29, 2024 0.1550 0.1737 0.1520 0.1520 36,691 -0.00(-1.11%)
Jul 26, 2024 0.1360 0.1756 0.1360 0.1537 46,365 +0.00(+0.26%)
Jul 25, 2024 0.1700 0.1775 0.1410 0.1533 154,852 -0.02(-9.82%)
Jul 24, 2024 0.1955 0.1984 0.1700 0.1700 131,975 -0.03(-14.40%)
Jul 23, 2024 0.1942 0.2161 0.1789 0.1986 35,730 -0.00(-0.70%)
Jul 22, 2024 0.2212 0.2490 0.1999 0.2000 90,220 -0.01(-6.89%)
Jul 19, 2024 0.2180 0.2451 0.2100 0.2148 43,753 -0.03(-12.86%)
Jul 18, 2024 0.2500 0.2800 0.2465 0.2465 78,766 -0.00(-1.79%)
Jul 17, 2024 0.2800 0.2800 0.2201 0.2510 150,978 -0.01(-5.28%)
Jul 16, 2024 0.2860 0.2860 0.2501 0.2650 222,651 -0.01(-3.64%)
Jul 15, 2024 0.2811 0.3211 0.2710 0.2750 367,676 -0.01(-3.27%)
Jul 12, 2024 0.2869 0.2869 0.2745 0.2843 34,283 -0.00(-0.77%)
Jul 11, 2024 0.2526 0.2865 0.2450 0.2865 48,372 +0.06(+24.03%)
Jul 10, 2024 0.2119 0.2310 0.1980 0.2310 31,168 +0.01(+5.00%)
Jul 09, 2024 0.2390 0.2391 0.2186 0.2200 38,194 -0.02(-6.54%)
Jul 08, 2024 0.2057 0.2391 0.2057 0.2354 30,274 +0.01(+4.62%)
Jul 05, 2024 0.2389 0.2391 0.2250 0.2250 47,685 -0.01(-2.98%)
Jul 03, 2024 0.2272 0.2319 0.2250 0.2319 72,034 +0.02(+7.71%)
Jul 02, 2024 0.2225 0.2391 0.2153 0.2153 11,333 +0.01(+5.08%)
Jul 01, 2024 0.2391 0.2391 0.2000 0.2049 41,368 +0.02(+9.81%)
Jun 28, 2024 0.1727 0.2391 0.1704 0.1866 13,911 +0.02(+9.76%)
Jun 27, 2024 0.2361 0.2361 0.1700 0.1700 320,790 -0.08(-32.00%)
Jun 26, 2024 0.2569 0.2600 0.2422 0.2500 26,862 -0.01(-3.85%)
Jun 25, 2024 0.2656 0.2800 0.2400 0.2600 154,901 -0.00(-1.59%)
Jun 24, 2024 0.2800 0.2834 0.2642 0.2642 70,119 -0.01(-3.89%)
Jun 21, 2024 0.2746 0.2865 0.2728 0.2749 121,865 +0.01(+2.65%)
Jun 20, 2024 0.2750 0.2780 0.2677 0.2678 62,110 +0.01(+1.98%)
Jun 18, 2024 0.2562 0.2681 0.2500 0.2626 126,031 +0.01(+3.96%)
Jun 17, 2024 0.2407 0.2625 0.2399 0.2526 237,287 +0.02(+7.81%)
Jun 14, 2024 0.2265 0.2474 0.2251 0.2343 100,474 +0.01(+6.16%)
Jun 13, 2024 0.2200 0.2243 0.2175 0.2207 21,675 -0.00(-1.91%)
Jun 12, 2024 0.2300 0.2393 0.2250 0.2250 648,288 +0.00(+0.99%)
Jun 11, 2024 0.2058 0.2441 0.2058 0.2228 106,185 +0.01(+6.10%)
Jun 10, 2024 0.2050 0.2100 0.1901 0.2100 35,418 +0.01(+2.44%)
Jun 07, 2024 0.1996 0.2055 0.1732 0.2050 101,943 +0.00(+2.45%)
Jun 06, 2024 0.2094 0.2100 0.1959 0.2001 12,762 -0.01(-3.29%)
Jun 05, 2024 0.1990 0.2075 0.1961 0.2069 46,458 +0.01(+4.39%)
Jun 04, 2024 0.1927 0.1982 0.1813 0.1982 91,458 +0.00(+1.54%)
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.