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 (%)
Nov 15, 2024 0.4274 0.4274 0.4011 0.4100 329,691 -0.01(-2.24%)
Nov 14, 2024 0.4127 0.4370 0.4127 0.4194 157,164 +0.00(+0.48%)
Nov 13, 2024 0.4070 0.4300 0.4070 0.4174 719,916 +0.01(+1.80%)
Nov 12, 2024 0.4170 0.4312 0.4000 0.4100 960,255 -0.01(-2.03%)
Nov 11, 2024 0.4246 0.4513 0.4020 0.4185 796,985 -0.01(-1.67%)
Nov 08, 2024 0.4600 0.4600 0.4229 0.4256 582,450 -0.03(-6.21%)
Nov 07, 2024 0.4506 0.4597 0.4410 0.4538 239,273 +0.00(+0.49%)
Nov 06, 2024 0.4360 0.4600 0.4360 0.4516 503,677 -0.01(-1.83%)
Nov 05, 2024 0.4630 0.4630 0.4470 0.4600 365,007 +0.01(+1.50%)
Nov 04, 2024 0.4694 0.4768 0.4420 0.4532 879,664 +0.00(+0.71%)
Nov 01, 2024 0.4854 0.4854 0.4366 0.4500 823,448 -0.01(-1.70%)
Oct 31, 2024 0.4540 0.4607 0.4325 0.4578 1,079,916 +0.01(+1.49%)
Oct 30, 2024 0.4560 0.4946 0.4511 0.4511 316,190 -0.01(-2.11%)
Oct 29, 2024 0.4599 0.4778 0.4560 0.4608 701,694 +0.00(+0.17%)
Oct 28, 2024 0.4802 0.4900 0.4560 0.4600 458,881 -0.03(-6.20%)
Oct 25, 2024 0.4800 0.4950 0.4720 0.4904 290,989 +0.01(+2.70%)
Oct 24, 2024 0.4900 0.4971 0.4725 0.4775 366,602 -0.01(-1.10%)
Oct 23, 2024 0.5086 0.5198 0.4825 0.4828 886,325 -0.01(-2.66%)
Oct 22, 2024 0.4850 0.5100 0.4850 0.4960 953,875 +0.00(+0.49%)
Oct 21, 2024 0.4950 0.5300 0.4900 0.4936 687,866 -0.00(-0.66%)
Oct 18, 2024 0.5581 0.5581 0.4776 0.4969 2,654,841 -0.03(-6.25%)
Oct 17, 2024 0.5400 0.5823 0.5300 0.5300 249,550 -0.02(-3.39%)
Oct 16, 2024 0.5700 0.5821 0.5410 0.5486 314,368 -0.02(-2.90%)
Oct 15, 2024 0.5750 0.5750 0.5569 0.5650 163,049 -0.01(-0.88%)
Oct 14, 2024 0.5800 0.5821 0.5510 0.5700 139,650 +0.00(+0.85%)
Oct 11, 2024 0.5753 0.5800 0.5600 0.5652 314,019 -0.00(-0.84%)
Oct 10, 2024 0.5796 0.5796 0.5500 0.5700 151,352 +0.01(+2.15%)
Oct 09, 2024 0.5617 0.5630 0.5300 0.5580 281,336 -0.00(-0.53%)
Oct 08, 2024 0.5729 0.5729 0.5411 0.5610 274,123 -0.01(-1.60%)
Oct 07, 2024 0.5800 0.5800 0.5590 0.5701 215,684 -0.01(-1.20%)
Oct 04, 2024 0.5841 0.5916 0.5746 0.5770 351,697 -0.00(-0.69%)
Oct 03, 2024 0.5750 0.5915 0.5750 0.5810 696,997 +0.00(+0.52%)
Oct 02, 2024 0.5710 0.6000 0.5700 0.5780 339,110 -0.00(-0.28%)
Oct 01, 2024 0.6370 0.6370 0.5673 0.5796 298,154 +0.01(+2.55%)
Sep 30, 2024 0.6300 0.6300 0.5500 0.5652 288,273 -0.01(-1.69%)
Sep 27, 2024 0.6160 0.6160 0.5606 0.5749 270,259 -0.02(-3.59%)
Sep 26, 2024 0.6100 0.6100 0.5850 0.5963 166,824 +0.00(+0.22%)
Sep 25, 2024 0.6370 0.6370 0.5705 0.5950 480,719 -0.01(-0.83%)
Sep 24, 2024 0.6400 0.6400 0.5850 0.6000 519,595 -0.01(-1.64%)
Sep 23, 2024 0.6400 0.6468 0.6060 0.6100 337,762 -0.02(-2.62%)
Sep 20, 2024 0.6060 0.6399 0.5970 0.6264 472,551 +0.02(+3.37%)
Sep 19, 2024 0.5850 0.6490 0.5850 0.6060 301,591 +0.01(+1.93%)
Sep 18, 2024 0.6182 0.6247 0.5850 0.5945 502,710 -0.01(-1.57%)
Sep 17, 2024 0.6060 0.6116 0.5870 0.6040 1,036,309 +0.01(+1.04%)
Sep 16, 2024 0.5900 0.6096 0.5800 0.5978 879,467 +0.03(+4.44%)
Sep 13, 2024 0.5555 0.5805 0.5475 0.5724 857,489 +0.03(+4.95%)
Sep 12, 2024 0.5256 0.5478 0.5225 0.5454 411,355 +0.02(+4.50%)
Sep 11, 2024 0.5250 0.5250 0.5082 0.5219 121,653 +0.00(+0.37%)
Sep 10, 2024 0.4950 0.5227 0.4937 0.5200 202,334 +0.02(+4.10%)
Sep 09, 2024 0.5073 0.5171 0.4941 0.4995 132,222 -0.01(-1.27%)
Sep 06, 2024 0.4836 0.5083 0.4836 0.5059 212,570 +0.00(+0.04%)
Sep 05, 2024 0.5490 0.5490 0.4956 0.5057 188,052 -0.00(-0.71%)
Sep 04, 2024 0.5187 0.5240 0.4987 0.5093 166,303 +0.00(+0.45%)
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.