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 19, 2024 2.160 2.229 2.150 2.150 15,572 +0.02(+0.94%)
Jul 18, 2024 2.410 2.460 2.100 2.130 31,528 -0.25(-10.56%)
Jul 17, 2024 2.260 2.440 2.260 2.382 22,575 +0.06(+2.43%)
Jul 16, 2024 2.420 2.450 2.320 2.325 96,076 -0.10(-4.32%)
Jul 15, 2024 2.370 2.650 2.300 2.430 160,078 +0.26(+11.98%)
Jul 12, 2024 2.080 2.200 2.080 2.170 14,089 +0.11(+5.34%)
Jul 11, 2024 2.050 2.188 2.040 2.060 12,862 -0.12(-5.50%)
Jul 10, 2024 2.100 2.180 2.100 2.180 3,428 +0.06(+2.83%)
Jul 09, 2024 2.110 2.200 2.080 2.120 8,351 -0.08(-3.85%)
Jul 08, 2024 2.240 2.240 2.080 2.205 10,942 -0.02(-1.12%)
Jul 05, 2024 2.240 2.282 2.086 2.230 26,819 +0.21(+10.39%)
Jul 03, 2024 2.200 2.288 1.990 2.020 21,973 -0.12(-5.60%)
Jul 02, 2024 2.210 2.310 2.130 2.140 20,927 -0.14(-6.14%)
Jul 01, 2024 2.360 2.360 2.250 2.280 12,082 -0.12(-5.00%)
Jun 28, 2024 2.410 2.440 2.230 2.400 11,408 +0.03(+1.27%)
Jun 27, 2024 2.360 2.440 2.360 2.370 13,314 +0.02(+0.85%)
Jun 26, 2024 2.290 2.450 2.290 2.350 24,197 +0.14(+6.09%)
Jun 25, 2024 2.370 2.370 2.185 2.215 11,726 -0.08(-3.49%)
Jun 24, 2024 2.600 2.600 2.240 2.295 34,367 -0.21(-8.57%)
Jun 21, 2024 2.660 2.740 2.500 2.510 16,850 -0.17(-6.34%)
Jun 20, 2024 2.740 2.850 2.600 2.680 32,534 -0.07(-2.55%)
Jun 18, 2024 2.880 3.000 2.750 2.750 18,036 -0.16(-5.50%)
Jun 17, 2024 2.920 2.970 2.910 2.910 7,714 -0.08(-2.66%)
Jun 14, 2024 3.000 3.050 2.944 2.990 14,073 +0.03(+1.00%)
Jun 13, 2024 2.850 3.100 2.840 2.960 11,413 +0.12(+4.23%)
Jun 12, 2024 2.990 2.990 2.830 2.840 25,785 -0.09(-3.08%)
Jun 11, 2024 3.060 3.070 2.850 2.930 15,264 -0.14(-4.55%)
Jun 10, 2024 3.130 3.138 3.035 3.070 6,192 -0.06(-2.00%)
Jun 07, 2024 3.180 3.180 3.020 3.133 14,916 +0.08(+2.71%)
Jun 06, 2024 3.080 3.200 3.000 3.050 15,857 +0.04(+1.33%)
Jun 05, 2024 3.020 3.110 3.010 3.010 6,577 -0.02(-0.70%)
Jun 04, 2024 3.200 3.200 3.020 3.031 5,817 -0.17(-5.27%)
Jun 03, 2024 3.200 3.200 3.040 3.200 11,931 +0.13(+4.23%)
May 31, 2024 3.030 3.200 2.972 3.070 17,445 +0.13(+4.30%)
May 30, 2024 3.030 3.070 2.810 2.943 12,215 +0.02(+0.80%)
May 29, 2024 2.942 2.980 2.710 2.920 5,447 -0.00(-0.00%)
May 28, 2024 3.000 3.050 2.900 2.920 2,923 -0.02(-0.68%)
May 24, 2024 2.980 3.010 2.940 2.940 1,850 -0.04(-1.34%)
May 23, 2024 3.100 3.176 2.940 2.980 10,966 -0.02(-0.67%)
May 22, 2024 2.980 3.081 2.980 3.000 9,265 -0.06(-2.12%)
May 21, 2024 2.650 3.120 2.650 3.065 28,332 +0.08(+2.85%)
May 20, 2024 3.170 3.190 2.900 2.980 5,774 -0.20(-6.19%)
May 17, 2024 3.100 3.290 2.901 3.177 17,710 -0.01(-0.42%)
May 16, 2024 2.960 3.240 2.950 3.190 25,076 +0.28(+9.62%)
May 15, 2024 2.890 3.000 2.700 2.910 18,466 +0.10(+3.56%)
May 14, 2024 2.880 2.930 2.750 2.810 14,305 -0.05(-1.74%)
May 13, 2024 2.550 2.860 2.550 2.860 10,469 +0.31(+11.97%)
May 10, 2024 2.750 2.840 2.460 2.554 26,457 -0.09(-3.25%)
May 09, 2024 2.570 2.880 2.550 2.640 27,894 +0.04(+1.54%)
May 08, 2024 2.744 2.744 2.500 2.600 7,158 -0.13(-4.76%)
May 07, 2024 3.180 3.186 2.600 2.730 25,212 -0.23(-7.77%)
May 06, 2024 2.640 3.200 2.640 2.960 59,654 +0.32(+12.18%)
May 03, 2024 2.400 2.640 2.360 2.639 18,173 +0.24(+9.95%)
May 02, 2024 2.230 2.415 2.230 2.400 4,468 +0.11(+4.80%)
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.