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 19, 2024 1.270 1.395 1.265 1.360 2,009,714 +0.11(+8.80%)
Aug 16, 2024 1.280 1.300 1.210 1.250 340,756 -0.03(-2.34%)
Aug 15, 2024 1.310 1.338 1.250 1.280 843,252 -0.02(-1.54%)
Aug 14, 2024 1.230 1.300 1.180 1.300 1,308,707 +0.07(+5.69%)
Aug 13, 2024 1.100 1.260 1.090 1.230 1,063,115 +0.14(+12.84%)
Aug 12, 2024 1.260 1.300 1.090 1.090 1,201,215 -0.19(-14.84%)
Aug 09, 2024 1.080 1.340 1.080 1.280 1,348,970 +0.19(+16.89%)
Aug 08, 2024 1.180 1.190 1.050 1.095 1,436,748 -0.07(-6.41%)
Aug 07, 2024 1.500 1.500 1.130 1.170 3,904,060 -0.56(-32.37%)
Aug 06, 2024 1.740 1.760 1.650 1.730 799,979 +0.00(+0.00%)
Aug 05, 2024 1.720 1.855 1.650 1.730 844,096 -0.15(-7.98%)
Aug 02, 2024 1.790 1.930 1.730 1.880 964,528 -0.06(-3.09%)
Aug 01, 2024 2.100 2.120 1.870 1.940 1,671,174 -0.11(-5.37%)
Jul 31, 2024 1.960 2.160 1.940 2.050 827,295 +0.10(+5.13%)
Jul 30, 2024 2.050 2.070 1.930 1.950 678,614 -0.08(-3.94%)
Jul 29, 2024 2.060 2.160 1.980 2.030 755,430 -0.08(-3.79%)
Jul 26, 2024 1.990 2.150 1.905 2.110 943,738 +0.17(+8.76%)
Jul 25, 2024 1.870 1.995 1.790 1.940 995,752 +0.07(+3.74%)
Jul 24, 2024 2.030 2.060 1.850 1.870 746,161 -0.15(-7.43%)
Jul 23, 2024 1.940 2.105 1.920 2.020 629,237 +0.06(+3.06%)
Jul 22, 2024 1.880 2.019 1.850 1.960 1,039,288 +0.10(+5.38%)
Jul 19, 2024 1.890 1.940 1.840 1.860 829,750 -0.02(-1.06%)
Jul 18, 2024 2.050 2.075 1.830 1.880 1,180,520 -0.13(-6.47%)
Jul 17, 2024 2.200 2.220 1.990 2.010 1,240,236 -0.24(-10.67%)
Jul 16, 2024 2.110 2.260 2.040 2.250 1,236,119 +0.15(+7.14%)
Jul 15, 2024 2.090 2.190 1.970 2.100 1,467,276 +0.05(+2.44%)
Jul 12, 2024 2.040 2.130 1.940 2.050 1,172,659 +0.10(+5.13%)
Jul 11, 2024 1.770 1.980 1.755 1.950 1,593,860 +0.24(+14.04%)
Jul 10, 2024 1.770 1.841 1.670 1.710 799,862 -0.06(-3.39%)
Jul 09, 2024 1.820 1.920 1.740 1.770 894,757 -0.04(-2.21%)
Jul 08, 2024 1.640 1.820 1.640 1.810 1,184,198 +0.12(+7.10%)
Jul 05, 2024 1.700 1.790 1.580 1.690 1,409,714 -0.03(-1.46%)
Jul 03, 2024 1.700 1.870 1.700 1.715 1,051,153 +0.02(+0.88%)
Jul 02, 2024 1.510 1.710 1.490 1.700 1,184,460 +0.19(+12.58%)
Jul 01, 2024 1.510 1.515 1.410 1.510 1,584,226 +0.00(+0.00%)
Jun 28, 2024 1.530 1.630 1.440 1.510 11,165,702 +0.00(+0.00%)
Jun 27, 2024 1.430 1.600 1.420 1.510 1,453,511 +0.08(+5.59%)
Jun 26, 2024 1.390 1.500 1.360 1.430 1,474,089 +0.04(+2.88%)
Jun 25, 2024 1.510 1.510 1.390 1.390 900,706 -0.13(-8.55%)
Jun 24, 2024 1.600 1.620 1.480 1.520 1,223,278 -0.03(-1.94%)
Jun 21, 2024 1.450 1.565 1.430 1.550 931,289 +0.07(+5.08%)
Jun 20, 2024 1.520 1.530 1.365 1.475 1,475,559 +0.01(+0.34%)
Jun 18, 2024 1.660 1.665 1.460 1.470 1,213,214 -0.19(-11.45%)
Jun 17, 2024 1.690 1.775 1.660 1.660 772,753 -0.06(-3.49%)
Jun 14, 2024 1.720 1.810 1.695 1.720 669,482 -0.02(-1.15%)
Jun 13, 2024 1.850 1.893 1.740 1.740 844,669 -0.11(-5.95%)
Jun 12, 2024 1.970 2.010 1.850 1.850 869,279 +0.01(+0.54%)
Jun 11, 2024 1.850 1.863 1.800 1.840 681,673 +0.00(+0.00%)
Jun 10, 2024 1.880 1.905 1.820 1.840 682,734 -0.07(-3.66%)
Jun 07, 2024 1.970 2.000 1.885 1.910 715,274 -0.11(-5.45%)
Jun 06, 2024 2.040 2.050 1.975 2.020 697,387 -0.02(-0.98%)
Jun 05, 2024 1.910 2.050 1.899 2.040 819,065 +0.12(+6.25%)
Jun 04, 2024 1.920 1.968 1.870 1.920 957,945 -0.06(-2.78%)
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.