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 (%)
Sep 27, 2024 0.4825 0.5000 0.4751 0.4850 49,464 +0.00(+0.00%)
Sep 26, 2024 0.4660 0.4948 0.4660 0.4850 86,478 +0.00(+0.00%)
Sep 25, 2024 0.4800 0.4867 0.4302 0.4850 509,947 +0.00(+0.52%)
Sep 24, 2024 0.4697 0.4825 0.4690 0.4825 26,250 +0.01(+2.12%)
Sep 23, 2024 0.4600 0.4746 0.4600 0.4725 8,725 -0.00(-0.38%)
Sep 20, 2024 0.4700 0.4743 0.4663 0.4743 27,116 -0.00(-0.59%)
Sep 19, 2024 0.4830 0.4830 0.4663 0.4771 42,415 +0.01(+1.51%)
Sep 18, 2024 0.4600 0.4800 0.4600 0.4700 42,692 -0.00(-0.70%)
Sep 17, 2024 0.5000 0.5005 0.4733 0.4733 174,525 -0.00(-0.36%)
Sep 16, 2024 0.4670 0.4918 0.4600 0.4750 144,546 +0.02(+3.73%)
Sep 13, 2024 0.4429 0.4600 0.4429 0.4579 60,372 +0.02(+5.26%)
Sep 12, 2024 0.4435 0.4500 0.4350 0.4350 81,604 -0.02(-3.57%)
Sep 11, 2024 0.4400 0.4540 0.4400 0.4511 25,528 +0.01(+1.60%)
Sep 10, 2024 0.4599 0.4617 0.4400 0.4440 44,433 -0.02(-4.50%)
Sep 09, 2024 0.4468 0.4729 0.4445 0.4649 129,956 +0.01(+2.88%)
Sep 06, 2024 0.4500 0.4669 0.4379 0.4519 119,212 -0.00(-1.09%)
Sep 05, 2024 0.4541 0.4569 0.4440 0.4569 21,473 +0.01(+2.67%)
Sep 04, 2024 0.4550 0.4680 0.4380 0.4450 70,736 -0.01(-1.11%)
Sep 03, 2024 0.4900 0.4900 0.4460 0.4500 35,340 -0.01(-1.96%)
Aug 30, 2024 0.4651 0.4820 0.4590 0.4590 24,794 -0.01(-2.34%)
Aug 29, 2024 0.4300 0.4903 0.4300 0.4700 51,318 -0.02(-4.95%)
Aug 28, 2024 0.5100 0.5299 0.4700 0.4945 97,693 +0.00(+0.20%)
Aug 27, 2024 0.4700 0.4935 0.4680 0.4935 62,900 +0.02(+5.00%)
Aug 26, 2024 0.4604 0.4770 0.4604 0.4700 73,190 +0.01(+1.38%)
Aug 23, 2024 0.4400 0.4740 0.4400 0.4636 14,903 +0.03(+6.16%)
Aug 22, 2024 0.4338 0.4544 0.4293 0.4367 64,889 -0.01(-2.76%)
Aug 21, 2024 0.4550 0.4600 0.4386 0.4491 124,323 +0.00(+0.51%)
Aug 20, 2024 0.4600 0.4740 0.4468 0.4468 115,381 -0.02(-4.51%)
Aug 19, 2024 0.4635 0.4800 0.4610 0.4679 39,977 -0.01(-2.52%)
Aug 16, 2024 0.5000 0.5000 0.4675 0.4800 38,289 -0.01(-1.05%)
Aug 15, 2024 0.4855 0.4940 0.4800 0.4851 48,556 -0.00(-1.00%)
Aug 14, 2024 0.4931 0.4931 0.4850 0.4900 11,374 -0.00(-0.14%)
Aug 13, 2024 0.4625 0.4921 0.4625 0.4907 19,524 +0.01(+2.61%)
Aug 12, 2024 0.5100 0.5100 0.4675 0.4782 123,727 -0.03(-5.08%)
Aug 09, 2024 0.4808 0.5038 0.4800 0.5038 49,892 +0.01(+2.82%)
Aug 08, 2024 0.5000 0.5000 0.4812 0.4900 29,505 -0.01(-1.47%)
Aug 07, 2024 0.5200 0.5200 0.4844 0.4973 153,394 -0.02(-4.37%)
Aug 06, 2024 0.5200 0.5257 0.4992 0.5200 114,550 -0.02(-4.24%)
Aug 05, 2024 0.5200 0.5550 0.5200 0.5430 99,766 +0.02(+4.42%)
Aug 02, 2024 0.5200 0.5300 0.5200 0.5200 95,394 -0.00(-0.82%)
Aug 01, 2024 0.5660 0.5660 0.5200 0.5243 73,597 -0.00(-0.63%)
Jul 31, 2024 0.5200 0.5349 0.5200 0.5276 61,148 +0.01(+1.46%)
Jul 30, 2024 0.5600 0.5600 0.5200 0.5200 89,900 -0.01(-2.16%)
Jul 29, 2024 0.5315 0.5315 0.5215 0.5315 126,157 -0.02(-2.89%)
Jul 26, 2024 0.5455 0.5473 0.5384 0.5473 14,946 +0.00(+0.09%)
Jul 25, 2024 0.5307 0.5468 0.5299 0.5468 152,614 +0.01(+2.21%)
Jul 24, 2024 0.5492 0.5492 0.5155 0.5350 309,202 -0.02(-3.60%)
Jul 23, 2024 0.5520 0.5600 0.5413 0.5550 92,294 +0.00(+0.54%)
Jul 22, 2024 0.5305 0.5550 0.5241 0.5520 78,271 +0.02(+4.15%)
Jul 19, 2024 0.5349 0.5349 0.5201 0.5300 37,597 -0.00(-0.92%)
Jul 18, 2024 0.5300 0.5349 0.5200 0.5349 37,121 +0.00(+0.49%)
Jul 17, 2024 0.5550 0.5550 0.5300 0.5323 60,010 -0.01(-1.43%)
Jul 16, 2024 0.5530 0.5530 0.5352 0.5400 32,065 +0.00(+0.00%)
Jul 15, 2024 0.5530 0.5530 0.5200 0.5400 169,502 +0.00(+0.00%)
Jul 12, 2024 0.5168 0.5530 0.5168 0.5400 130,352 +0.01(+2.37%)
Jul 11, 2024 0.5315 0.5400 0.5250 0.5275 67,615 -0.00(-0.47%)
Jul 10, 2024 0.5300 0.5301 0.5100 0.5300 64,645 +0.00(+0.00%)
Jul 09, 2024 0.5533 0.5550 0.5300 0.5300 135,032 -0.01(-1.85%)
Jul 08, 2024 0.5600 0.5650 0.5400 0.5400 57,054 -0.02(-3.40%)
Jul 05, 2024 0.5615 0.5700 0.5388 0.5590 156,202 -0.01(-1.90%)
Jul 03, 2024 0.5400 0.5700 0.5230 0.5698 351,153 +0.04(+7.15%)
Jul 02, 2024 0.5000 0.5441 0.4873 0.5318 179,502 +0.05(+10.79%)
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.