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 26, 2024 1.400 1.440 1.200 1.360 300,488 -0.03(-2.16%)
Jul 25, 2024 1.380 1.435 1.300 1.390 172,943 -0.02(-1.42%)
Jul 24, 2024 1.420 1.470 1.390 1.410 155,825 -0.02(-1.40%)
Jul 23, 2024 1.400 1.530 1.381 1.430 287,444 +0.01(+0.70%)
Jul 22, 2024 1.450 1.500 1.361 1.420 181,737 -0.01(-0.70%)
Jul 19, 2024 1.470 1.559 1.370 1.430 241,493 -0.05(-3.38%)
Jul 18, 2024 1.570 1.570 1.433 1.480 231,200 -0.04(-2.63%)
Jul 17, 2024 1.630 1.650 1.510 1.520 273,870 -0.11(-6.75%)
Jul 16, 2024 1.630 1.640 1.550 1.630 375,248 +0.00(+0.00%)
Jul 15, 2024 1.630 1.696 1.530 1.630 366,371 -0.09(-5.23%)
Jul 12, 2024 1.580 1.780 1.560 1.720 355,050 +0.14(+8.86%)
Jul 11, 2024 1.480 1.580 1.480 1.580 317,022 +0.07(+4.64%)
Jul 10, 2024 1.510 1.570 1.490 1.510 162,751 -0.01(-0.66%)
Jul 09, 2024 1.590 1.630 1.520 1.520 89,059 -0.04(-2.56%)
Jul 08, 2024 1.600 1.630 1.510 1.560 104,868 -0.04(-2.50%)
Jul 05, 2024 1.500 1.610 1.500 1.600 153,189 +0.10(+6.67%)
Jul 03, 2024 1.560 1.609 1.500 1.500 149,073 -0.08(-5.06%)
Jul 02, 2024 1.610 1.630 1.570 1.580 147,126 -0.04(-2.47%)
Jul 01, 2024 1.670 1.670 1.590 1.620 103,149 -0.05(-2.99%)
Jun 28, 2024 1.710 1.733 1.600 1.670 110,690 -0.02(-1.18%)
Jun 27, 2024 1.720 1.769 1.660 1.690 99,601 -0.02(-0.88%)
Jun 26, 2024 1.700 1.760 1.680 1.705 163,140 -0.01(-0.87%)
Jun 25, 2024 1.710 1.740 1.691 1.720 54,741 +0.00(+0.00%)
Jun 24, 2024 1.670 1.730 1.670 1.720 85,140 +0.04(+2.38%)
Jun 21, 2024 1.710 1.720 1.680 1.680 95,766 -0.01(-0.59%)
Jun 20, 2024 1.760 1.775 1.670 1.690 187,768 -0.08(-4.52%)
Jun 18, 2024 1.800 1.810 1.760 1.770 150,203 -0.05(-2.75%)
Jun 17, 2024 1.820 1.840 1.770 1.820 145,855 -0.02(-1.09%)
Jun 14, 2024 1.850 1.860 1.830 1.840 98,437 -0.02(-1.08%)
Jun 13, 2024 1.840 1.860 1.840 1.860 63,884 +0.01(+0.54%)
Jun 12, 2024 1.870 1.870 1.830 1.850 222,343 -0.01(-0.54%)
Jun 11, 2024 1.840 1.890 1.840 1.860 132,787 +0.01(+0.27%)
Jun 10, 2024 1.910 1.910 1.840 1.855 182,113 -0.02(-1.33%)
Jun 07, 2024 1.880 1.900 1.830 1.880 256,372 +0.01(+0.53%)
Jun 06, 2024 1.910 1.930 1.820 1.870 372,022 -0.03(-1.58%)
Jun 05, 2024 1.980 2.000 1.720 1.900 1,063,969 +0.02(+1.06%)
Jun 04, 2024 1.560 2.000 1.550 1.880 2,093,073 +0.30(+18.99%)
Jun 03, 2024 1.670 1.670 1.510 1.580 290,631 -0.08(-4.82%)
May 31, 2024 1.740 1.750 1.660 1.660 159,223 -0.08(-4.60%)
May 30, 2024 1.790 1.790 1.730 1.740 48,580 -0.03(-1.69%)
May 29, 2024 1.740 1.780 1.740 1.770 89,807 +0.03(+1.72%)
May 28, 2024 1.730 1.760 1.730 1.740 178,328 -0.01(-0.57%)
May 24, 2024 1.740 1.769 1.740 1.750 140,236 +0.00(+0.00%)
May 23, 2024 1.760 1.775 1.740 1.750 109,254 -0.01(-0.57%)
May 22, 2024 1.770 1.800 1.748 1.760 115,999 +0.00(+0.00%)
May 21, 2024 1.750 1.770 1.740 1.760 108,320 +0.01(+0.28%)
May 20, 2024 1.750 1.780 1.743 1.755 147,096 +0.00(+0.29%)
May 17, 2024 1.750 1.770 1.740 1.750 271,983 -0.02(-1.13%)
May 16, 2024 1.830 1.835 1.728 1.770 384,179 -0.05(-2.75%)
May 15, 2024 1.870 1.910 1.820 1.820 159,149 -0.03(-1.62%)
May 14, 2024 1.790 1.870 1.790 1.850 148,994 +0.04(+2.21%)
May 13, 2024 1.790 1.871 1.785 1.810 156,316 +0.03(+1.69%)
May 10, 2024 1.800 1.800 1.770 1.780 69,573 -0.03(-1.66%)
May 09, 2024 1.780 1.830 1.780 1.810 64,655 +0.02(+1.12%)
May 08, 2024 1.810 1.860 1.780 1.790 96,266 -0.03(-1.65%)
May 07, 2024 1.790 1.900 1.776 1.820 178,985 +0.03(+1.68%)
May 06, 2024 1.820 1.820 1.760 1.790 69,775 +0.03(+1.70%)
May 03, 2024 1.810 1.830 1.760 1.760 126,493 -0.00(-0.28%)
May 02, 2024 1.790 1.790 1.760 1.765 96,975 +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.