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 23, 2024 2.850 0 -0.58(-16.91%)
Jul 22, 2024 3.510 3.600 3.390 3.430 60,642 -0.11(-3.11%)
Jul 19, 2024 3.550 3.550 3.455 3.540 17,964 +0.05(+1.43%)
Jul 18, 2024 3.640 3.640 3.410 3.490 25,093 -0.05(-1.41%)
Jul 17, 2024 3.400 3.609 3.390 3.540 36,762 +0.09(+2.61%)
Jul 16, 2024 3.380 3.510 3.300 3.450 66,298 +0.01(+0.29%)
Jul 15, 2024 3.290 3.490 3.221 3.440 114,887 +0.20(+6.17%)
Jul 12, 2024 3.280 3.387 3.200 3.240 24,464 -0.02(-0.61%)
Jul 11, 2024 3.120 3.950 3.120 3.260 396,029 +0.16(+5.16%)
Jul 10, 2024 3.320 3.320 3.100 3.100 51,200 -0.20(-6.06%)
Jul 09, 2024 3.340 3.390 3.245 3.300 22,294 -0.02(-0.60%)
Jul 08, 2024 3.180 3.388 3.150 3.320 27,807 +0.10(+3.11%)
Jul 05, 2024 3.230 3.310 3.090 3.220 74,659 -0.02(-0.62%)
Jul 03, 2024 3.690 3.690 3.150 3.240 55,387 -0.10(-2.99%)
Jul 02, 2024 3.280 3.340 3.160 3.340 14,400 +0.11(+3.41%)
Jul 01, 2024 3.350 3.360 3.150 3.230 157,735 -0.01(-0.31%)
Jun 28, 2024 3.340 3.440 3.200 3.240 52,176 -0.09(-2.70%)
Jun 27, 2024 3.890 3.920 3.320 3.330 171,618 -0.67(-16.75%)
Jun 26, 2024 4.170 4.200 3.650 4.000 189,755 -0.13(-3.15%)
Jun 25, 2024 3.740 4.230 3.670 4.130 501,873 +0.36(+9.55%)
Jun 24, 2024 3.100 3.950 3.061 3.770 1,063,615 +0.47(+14.24%)
Jun 21, 2024 4.200 4.800 3.110 3.300 44,646,872 +0.44(+15.38%)
Jun 20, 2024 2.800 2.920 2.800 2.860 41,924 +0.04(+1.42%)
Jun 18, 2024 3.000 3.100 2.800 2.820 73,876 -0.18(-6.00%)
Jun 17, 2024 3.050 3.130 2.760 3.000 123,944 +0.00(+0.00%)
Jun 14, 2024 3.100 3.314 2.950 3.000 133,752 -0.18(-5.66%)
Jun 13, 2024 3.320 3.370 3.060 3.180 47,943 -0.19(-5.64%)
Jun 12, 2024 3.170 3.420 3.170 3.370 21,219 +0.18(+5.64%)
Jun 11, 2024 3.290 3.290 3.120 3.190 12,668 -0.03(-0.93%)
Jun 10, 2024 3.250 3.260 3.176 3.220 12,891 +0.01(+0.31%)
Jun 07, 2024 3.310 3.370 3.130 3.210 18,658 -0.16(-4.75%)
Jun 06, 2024 3.410 3.410 3.163 3.370 26,774 -0.01(-0.30%)
Jun 05, 2024 3.430 3.430 3.250 3.380 18,005 +0.07(+2.11%)
Jun 04, 2024 3.260 3.522 3.110 3.310 19,409 -0.03(-0.90%)
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.