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 14, 2024 0.0501 0.0558 0.0500 0.0527 84,708 +0.00(+4.98%)
Aug 13, 2024 0.0532 0.0559 0.0475 0.0502 298,803 -0.01(-11.62%)
Aug 12, 2024 0.0512 0.0574 0.0512 0.0568 211,419 +0.01(+10.94%)
Aug 09, 2024 0.0529 0.0548 0.0510 0.0512 228,345 +0.00(+0.39%)
Aug 08, 2024 0.0500 0.0510 0.0471 0.0510 124,341 +0.00(+0.00%)
Aug 07, 2024 0.0481 0.0529 0.0467 0.0510 90,777 +0.00(+2.00%)
Aug 06, 2024 0.0500 0.0510 0.0480 0.0500 466,381 -0.00(-0.20%)
Aug 05, 2024 0.0490 0.0520 0.0475 0.0501 384,463 -0.00(-3.65%)
Aug 02, 2024 0.0508 0.0550 0.0496 0.0520 148,964 +0.00(+1.96%)
Aug 01, 2024 0.0517 0.0518 0.0480 0.0510 19,113 -0.00(-1.54%)
Jul 31, 2024 0.0495 0.0520 0.0485 0.0518 537,039 -0.00(-0.38%)
Jul 30, 2024 0.0501 0.0520 0.0490 0.0520 63,488 +0.00(+3.79%)
Jul 29, 2024 0.0550 0.0550 0.0501 0.0501 60,444 +0.00(+0.00%)
Jul 26, 2024 0.0501 0.0525 0.0501 0.0501 126,620 -0.00(-2.91%)
Jul 25, 2024 0.0504 0.0539 0.0501 0.0516 356,253 -0.00(-1.71%)
Jul 24, 2024 0.0540 0.0540 0.0501 0.0525 219,241 -0.00(-2.78%)
Jul 23, 2024 0.0520 0.0557 0.0520 0.0540 82,146 -0.00(-3.05%)
Jul 22, 2024 0.0558 0.0558 0.0506 0.0557 191,948 +0.00(+0.00%)
Jul 19, 2024 0.0521 0.0558 0.0501 0.0557 64,304 +0.00(+7.12%)
Jul 18, 2024 0.0451 0.0596 0.0451 0.0520 694,741 +0.00(+6.12%)
Jul 17, 2024 0.0506 0.0600 0.0490 0.0490 701,216 +0.00(+1.66%)
Jul 16, 2024 0.0461 0.0568 0.0461 0.0482 469,415 +0.00(+4.56%)
Jul 15, 2024 0.0452 0.0489 0.0449 0.0461 463,426 -0.00(-5.14%)
Jul 12, 2024 0.0450 0.0545 0.0450 0.0486 284,845 +0.00(+0.83%)
Jul 11, 2024 0.0476 0.0570 0.0450 0.0482 234,946 +0.00(+2.55%)
Jul 10, 2024 0.0540 0.0540 0.0450 0.0470 137,190 -0.01(-10.48%)
Jul 09, 2024 0.0447 0.0560 0.0431 0.0525 961,251 +0.01(+22.38%)
Jul 08, 2024 0.0560 0.0560 0.0416 0.0429 671,374 -0.01(-23.39%)
Jul 05, 2024 0.0502 0.0621 0.0411 0.0560 480,941 -0.01(-9.82%)
Jul 03, 2024 0.0480 0.0621 0.0480 0.0621 5,015 +0.00(+0.00%)
Jul 02, 2024 0.0510 0.0621 0.0500 0.0621 502,071 +0.01(+19.65%)
Jul 01, 2024 0.0585 0.0585 0.0517 0.0519 280,067 -0.01(-11.28%)
Jun 28, 2024 0.0585 0.0585 0.0562 0.0585 43,739 +0.00(+4.09%)
Jun 27, 2024 0.0562 0.0585 0.0562 0.0562 21,968 -0.00(-3.93%)
Jun 26, 2024 0.0580 0.0603 0.0551 0.0585 516,462 +0.00(+0.86%)
Jun 25, 2024 0.0562 0.0647 0.0556 0.0580 236,927 +0.00(+4.32%)
Jun 24, 2024 0.0568 0.0580 0.0540 0.0556 257,509 -0.00(-1.59%)
Jun 21, 2024 0.0540 0.0580 0.0540 0.0565 49,091 +0.00(+4.63%)
Jun 20, 2024 0.0530 0.0580 0.0530 0.0540 205,966 -0.00(-7.69%)
Jun 18, 2024 0.0670 0.0670 0.0530 0.0585 594,340 -0.01(-9.30%)
Jun 17, 2024 0.0810 0.0810 0.0602 0.0645 962,575 -0.02(-22.85%)
Jun 14, 2024 0.0855 0.0899 0.0805 0.0836 210,293 -0.00(-2.22%)
Jun 13, 2024 0.0841 0.0897 0.0841 0.0855 268,610 +0.00(+1.06%)
Jun 12, 2024 0.0900 0.0900 0.0841 0.0846 243,334 -0.00(-1.40%)
Jun 11, 2024 0.0878 0.0895 0.0842 0.0858 279,489 -0.00(-4.67%)
Jun 10, 2024 0.0850 0.0900 0.0850 0.0900 145,388 +0.00(+1.47%)
Jun 07, 2024 0.0970 0.0975 0.0850 0.0887 555,720 -0.01(-5.94%)
Jun 06, 2024 0.1000 0.1001 0.0845 0.0943 1,015,215 -0.00(-2.78%)
Jun 05, 2024 0.0801 0.1015 0.0801 0.0970 1,595,345 +0.02(+21.25%)
Jun 04, 2024 0.0705 0.0840 0.0705 0.0800 446,364 +0.00(+0.00%)
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.