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 01, 2024 0.7000 0.7150 0.6010 0.6010 103,866 -0.10(-14.14%)
Sep 30, 2024 0.7000 0.7250 0.6800 0.7000 273,116 +0.01(+1.00%)
Sep 27, 2024 0.7390 0.7390 0.6705 0.6931 7,212 -0.02(-2.38%)
Sep 26, 2024 0.7300 0.8280 0.7000 0.7100 117,002 -0.02(-2.71%)
Sep 25, 2024 0.6600 0.7700 0.6500 0.7298 82,624 +0.05(+7.32%)
Sep 24, 2024 0.7100 0.7100 0.6735 0.6800 12,775 -0.03(-3.98%)
Sep 23, 2024 0.7100 0.7200 0.7081 0.7082 48,191 +0.00(+0.01%)
Sep 20, 2024 0.7179 0.7300 0.7080 0.7081 14,784 +0.00(+0.44%)
Sep 19, 2024 0.6991 0.7200 0.6800 0.7050 13,066 -0.01(-0.73%)
Sep 18, 2024 0.7100 0.7247 0.7100 0.7102 9,928 -0.01(-2.04%)
Sep 17, 2024 0.7300 0.7347 0.7081 0.7250 29,183 -0.00(-0.30%)
Sep 16, 2024 0.7189 0.7344 0.7000 0.7272 25,688 +0.01(+2.06%)
Sep 13, 2024 0.7025 0.7174 0.6900 0.7125 26,710 +0.00(+0.35%)
Sep 12, 2024 0.7000 0.7347 0.6729 0.7100 81,299 +0.02(+3.65%)
Sep 11, 2024 1.010 1.035 0.5890 0.6850 512,066 -0.40(-37.15%)
Sep 10, 2024 1.090 1.140 1.080 1.090 87,372 -0.00(-0.01%)
Sep 09, 2024 1.090 1.129 1.080 1.090 15,013 +0.00(+0.00%)
Sep 06, 2024 1.070 1.140 1.070 1.090 61,754 +0.04(+3.81%)
Sep 05, 2024 1.030 1.080 1.030 1.050 14,553 +0.01(+0.96%)
Sep 04, 2024 1.040 1.060 1.030 1.040 6,630 +0.00(+0.00%)
Sep 03, 2024 1.050 1.060 1.020 1.040 25,826 -0.00(-0.01%)
Aug 30, 2024 1.020 1.067 1.020 1.040 19,511 +0.03(+2.97%)
Aug 29, 2024 1.070 1.070 1.010 1.010 29,188 -0.01(-0.97%)
Aug 28, 2024 1.080 1.080 1.010 1.020 215,536 -0.12(-10.53%)
Aug 27, 2024 1.120 1.165 1.040 1.140 294,854 +0.02(+1.72%)
Aug 26, 2024 1.130 1.130 1.120 1.121 2,066 +0.00(+0.06%)
Aug 23, 2024 1.121 1.186 1.120 1.120 15,097 +0.01(+0.90%)
Aug 22, 2024 1.110 1.190 1.110 1.110 22,755 -0.02(-1.77%)
Aug 21, 2024 1.110 1.160 1.100 1.130 106,623 +0.02(+1.80%)
Aug 20, 2024 1.150 1.160 1.100 1.110 42,983 -0.03(-2.63%)
Aug 19, 2024 1.150 1.310 1.120 1.140 132,680 -0.03(-2.15%)
Aug 16, 2024 1.160 1.203 1.080 1.165 40,676 -0.01(-0.75%)
Aug 15, 2024 1.230 1.290 1.050 1.174 213,178 -0.08(-6.13%)
Aug 14, 2024 1.060 1.340 1.030 1.250 233,571 +0.21(+19.67%)
Aug 13, 2024 1.070 1.090 1.030 1.045 10,365 -0.03(-2.34%)
Aug 12, 2024 1.070 1.100 1.040 1.070 9,515 +0.04(+3.76%)
Aug 09, 2024 1.052 1.092 1.030 1.031 22,322 -0.04(-3.63%)
Aug 08, 2024 1.110 1.130 1.060 1.070 30,172 -0.06(-5.31%)
Aug 07, 2024 1.130 1.180 1.090 1.130 83,088 -0.03(-2.38%)
Aug 06, 2024 1.200 1.300 1.131 1.157 72,096 -0.09(-7.40%)
Aug 05, 2024 1.130 1.350 1.080 1.250 169,912 +0.03(+2.46%)
Aug 02, 2024 1.180 1.450 1.163 1.220 615,210 +0.03(+2.52%)
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.