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 (%)
Oct 30, 2024 0.2710 0.2710 0.2610 0.2610 61,700 -0.01(-4.29%)
Oct 29, 2024 0.2605 0.2800 0.2550 0.2727 51,000 +0.02(+6.94%)
Oct 28, 2024 0.2537 0.2622 0.2440 0.2550 57,329 +0.00(+0.47%)
Oct 25, 2024 0.2539 0.2545 0.2500 0.2538 38,375 +0.00(+1.52%)
Oct 24, 2024 0.2573 0.2675 0.2500 0.2500 78,498 +0.00(+0.00%)
Oct 23, 2024 0.2639 0.2685 0.2500 0.2500 152,827 -0.01(-3.85%)
Oct 22, 2024 0.2597 0.2650 0.2562 0.2600 205,989 +0.00(+0.31%)
Oct 21, 2024 0.2540 0.2720 0.2510 0.2592 334,617 +0.01(+3.23%)
Oct 18, 2024 0.2554 0.2650 0.2504 0.2511 218,737 -0.00(-0.55%)
Oct 17, 2024 0.2592 0.2650 0.2525 0.2525 119,363 -0.01(-3.74%)
Oct 16, 2024 0.2450 0.2623 0.2450 0.2623 50,720 +0.01(+5.98%)
Oct 15, 2024 0.2575 0.2584 0.2475 0.2475 13,722 -0.01(-3.88%)
Oct 14, 2024 0.2595 0.2595 0.2500 0.2575 35,066 +0.02(+7.29%)
Oct 11, 2024 0.2435 0.2558 0.2400 0.2400 31,323 -0.01(-4.08%)
Oct 10, 2024 0.2502 0.2502 0.2502 0.2502 1,952 +0.00(+0.24%)
Oct 09, 2024 0.2515 0.2600 0.2496 0.2496 34,946 -0.01(-3.85%)
Oct 08, 2024 0.2600 0.2682 0.2434 0.2596 155,322 +0.02(+8.17%)
Oct 07, 2024 0.2495 0.2495 0.2400 0.2400 84,303 -0.01(-2.20%)
Oct 04, 2024 0.2468 0.2500 0.2400 0.2454 23,181 -0.01(-3.20%)
Oct 03, 2024 0.2502 0.2629 0.2490 0.2535 82,335 -0.01(-5.16%)
Oct 02, 2024 0.2734 0.2780 0.2588 0.2673 31,461 -0.00(-1.00%)
Oct 01, 2024 0.2677 0.2745 0.2662 0.2700 23,059 +0.00(+1.12%)
Sep 30, 2024 0.2625 0.2750 0.2625 0.2670 57,658 +0.00(+1.68%)
Sep 27, 2024 0.2615 0.2642 0.2566 0.2626 26,072 -0.01(-3.63%)
Sep 26, 2024 0.2600 0.2725 0.2544 0.2725 19,634 +0.02(+7.54%)
Sep 25, 2024 0.2500 0.2600 0.2500 0.2534 29,899 -0.00(-0.90%)
Sep 24, 2024 0.2576 0.2620 0.2556 0.2557 66,755 -0.00(-0.47%)
Sep 23, 2024 0.2632 0.2633 0.2520 0.2569 35,299 -0.00(-0.50%)
Sep 20, 2024 0.2662 0.2680 0.2582 0.2582 76,603 -0.01(-3.01%)
Sep 19, 2024 0.2563 0.2662 0.2520 0.2662 101,030 +0.01(+2.46%)
Sep 18, 2024 0.2665 0.2665 0.2582 0.2598 28,400 -0.00(-0.08%)
Sep 17, 2024 0.2665 0.2672 0.2600 0.2600 32,192 -0.00(-1.59%)
Sep 16, 2024 0.2909 0.2909 0.2630 0.2642 48,580 +0.00(+0.46%)
Sep 13, 2024 0.2647 0.2690 0.2600 0.2630 63,606 +0.00(+0.73%)
Sep 12, 2024 0.2500 0.2655 0.2500 0.2611 67,072 +0.01(+5.24%)
Sep 11, 2024 0.2508 0.2508 0.2446 0.2481 10,028 -0.01(-3.01%)
Sep 10, 2024 0.2584 0.2584 0.2500 0.2558 45,300 +0.00(+0.67%)
Sep 09, 2024 0.2700 0.2700 0.2541 0.2541 28,900 -0.02(-5.89%)
Sep 06, 2024 0.2756 0.2756 0.2587 0.2700 21,280 +0.00(+0.00%)
Sep 05, 2024 0.2672 0.2700 0.2672 0.2700 12,105 +0.01(+5.76%)
Sep 04, 2024 0.2509 0.2553 0.2509 0.2553 1,700 +0.00(+1.15%)
Sep 03, 2024 0.2528 0.2551 0.2524 0.2524 2,800 -0.00(-1.44%)
Aug 30, 2024 0.2535 0.2565 0.2508 0.2561 7,000 +0.01(+4.32%)
Aug 29, 2024 0.2400 0.2455 0.2400 0.2455 10,016 +0.01(+2.25%)
Aug 28, 2024 0.2431 0.2450 0.2401 0.2401 31,386 -0.00(-1.68%)
Aug 27, 2024 0.2486 0.2486 0.2442 0.2442 2,500 -0.01(-2.24%)
Aug 26, 2024 0.2609 0.2609 0.2498 0.2498 34,823 -0.00(-1.65%)
Aug 23, 2024 0.2589 0.2700 0.2540 0.2540 21,505 -0.00(-0.39%)
Aug 22, 2024 0.2600 0.2600 0.2383 0.2550 49,377 +0.00(+0.43%)
Aug 21, 2024 0.2790 0.2790 0.2539 0.2539 142,608 -0.01(-4.66%)
Aug 20, 2024 0.2647 0.2663 0.2647 0.2663 22,985 +0.00(+1.22%)
Aug 19, 2024 0.2563 0.2700 0.2563 0.2631 267,155 +0.01(+2.69%)
Aug 16, 2024 0.2403 0.2568 0.2403 0.2562 156,333 +0.02(+6.62%)
Aug 15, 2024 0.2351 0.2403 0.2327 0.2403 29,642 +0.02(+6.80%)
Aug 14, 2024 0.2250 0.2300 0.2250 0.2250 9,847 -0.01(-3.23%)
Aug 13, 2024 0.2315 0.2327 0.2300 0.2325 5,550 +0.01(+2.20%)
Aug 12, 2024 0.2310 0.2336 0.2252 0.2275 20,312 +0.00(+1.11%)
Aug 09, 2024 0.2350 0.2350 0.2250 0.2250 2,765 -0.01(-4.01%)
Aug 08, 2024 0.2328 0.2344 0.2323 0.2344 11,070 +0.01(+4.32%)
Aug 07, 2024 0.2440 0.2440 0.2176 0.2247 28,415 -0.02(-6.37%)
Aug 06, 2024 0.2500 0.2514 0.2387 0.2400 65,604 -0.02(-7.69%)
Aug 05, 2024 0.2600 0.2600 0.2600 0.2600 3,382 +0.01(+1.96%)
Aug 02, 2024 0.2558 0.2600 0.2468 0.2550 38,358 +0.01(+2.00%)
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.