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 (%)
Jul 09, 2024 0.8001 0.9000 0.8001 0.8500 20,288 -0.05(-5.56%)
Jul 08, 2024 0.8600 0.9050 0.8300 0.9000 25,316 +0.05(+5.88%)
Jul 05, 2024 0.9399 0.9500 0.8001 0.8500 47,481 -0.06(-6.59%)
Jul 03, 2024 0.9100 0.9371 0.8700 0.9100 5,560 -0.05(-5.21%)
Jul 02, 2024 0.8900 0.9600 0.8476 0.9600 4,580 +0.07(+7.87%)
Jul 01, 2024 0.8800 0.8900 0.8360 0.8900 3,484 +0.03(+3.49%)
Jun 28, 2024 0.7750 0.9460 0.7750 0.8600 69,225 -0.00(-0.44%)
Jun 27, 2024 0.9050 0.9500 0.8550 0.8638 27,320 -0.02(-1.84%)
Jun 26, 2024 0.9000 0.9200 0.8800 0.8800 33,488 -0.05(-5.38%)
Jun 25, 2024 0.8700 0.9300 0.8700 0.9300 22,711 +0.06(+6.90%)
Jun 24, 2024 1.020 1.050 0.8600 0.8700 163,522 -0.03(-3.33%)
Jun 21, 2024 0.8500 1.100 0.8000 0.9000 148,960 +0.05(+5.88%)
Jun 20, 2024 0.7085 0.9350 0.7085 0.8500 64,802 +0.11(+14.86%)
Jun 18, 2024 0.8915 0.9000 0.7350 0.7400 44,078 -0.20(-21.69%)
Jun 17, 2024 0.8551 0.9450 0.7599 0.9450 64,393 +0.01(+0.53%)
Jun 14, 2024 0.9740 0.9740 0.8600 0.9400 16,594 -0.01(-1.05%)
Jun 13, 2024 0.9900 1.000 0.9375 0.9500 26,047 -0.01(-1.04%)
Jun 12, 2024 0.9303 1.000 0.9300 0.9600 48,326 +0.01(+1.05%)
Jun 11, 2024 1.010 1.070 0.8401 0.9500 181,918 -0.05(-5.00%)
Jun 10, 2024 1.030 1.115 1.000 1.000 115,645 -0.02(-1.96%)
Jun 07, 2024 1.042 1.073 1.000 1.020 43,258 +0.03(+3.03%)
Jun 06, 2024 1.010 1.060 0.9800 0.9900 78,486 +0.03(+3.10%)
Jun 05, 2024 0.8800 1.090 0.8555 0.9602 38,289 +0.06(+6.69%)
Jun 04, 2024 0.9750 1.050 0.8901 0.9000 47,741 -0.07(-7.69%)
Jun 03, 2024 0.9000 0.9796 0.8500 0.9750 24,169 +0.12(+14.71%)
May 31, 2024 0.8725 0.8750 0.8500 0.8500 134,604 -0.04(-4.23%)
May 30, 2024 0.8850 0.9000 0.8650 0.8875 14,539 -0.01(-0.89%)
May 29, 2024 0.8850 0.9175 0.8650 0.8955 14,333 +0.02(+2.34%)
May 28, 2024 0.9300 0.9600 0.8550 0.8750 33,062 -0.03(-2.78%)
May 24, 2024 1.010 1.110 0.9000 0.9000 74,211 -0.09(-9.09%)
May 23, 2024 1.045 1.050 0.9880 0.9900 12,233 -0.06(-5.71%)
May 22, 2024 1.035 1.050 1.000 1.050 10,880 +0.03(+2.94%)
May 21, 2024 1.030 1.030 0.9304 1.020 2,150 +0.00(+0.20%)
May 20, 2024 1.098 1.098 0.9009 1.018 18,079 +0.02(+1.80%)
May 17, 2024 1.090 1.100 1.000 1.000 34,061 -0.12(-10.71%)
May 16, 2024 0.9725 1.160 0.9725 1.120 22,484 +0.15(+14.87%)
May 15, 2024 1.040 1.061 0.9100 0.9750 103,284 -0.08(-7.14%)
May 14, 2024 1.051 1.080 1.015 1.050 70,684 -0.06(-5.41%)
May 13, 2024 1.190 1.199 1.010 1.110 73,998 -0.06(-5.13%)
May 10, 2024 1.140 1.170 1.100 1.170 26,246 +0.05(+4.46%)
May 09, 2024 1.120 1.140 1.120 1.120 7,305 -0.03(-2.61%)
May 08, 2024 1.207 1.210 1.120 1.150 16,783 -0.03(-2.54%)
May 07, 2024 1.170 1.215 1.150 1.180 36,209 +0.01(+0.85%)
May 06, 2024 1.250 1.260 1.110 1.170 62,443 -0.06(-4.88%)
May 03, 2024 1.240 1.250 1.130 1.230 66,342 +0.11(+9.82%)
May 02, 2024 1.110 1.240 1.020 1.120 149,187 +0.02(+1.82%)
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.