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 03, 2024 0.3320 0.3373 0.3250 0.3274 324,755 -0.00(-1.09%)
Jul 02, 2024 0.3465 0.3499 0.3200 0.3310 583,733 -0.03(-7.28%)
Jul 01, 2024 0.3561 0.3698 0.3450 0.3570 299,746 +0.00(+0.22%)
Jun 28, 2024 0.3600 0.3795 0.3550 0.3562 312,838 -0.01(-3.47%)
Jun 27, 2024 0.3600 0.3731 0.3520 0.3690 223,804 +0.02(+5.10%)
Jun 26, 2024 0.3577 0.3688 0.3500 0.3511 259,904 -0.01(-2.47%)
Jun 25, 2024 0.3833 0.3900 0.3509 0.3600 443,753 -0.02(-5.91%)
Jun 24, 2024 0.4000 0.4000 0.3705 0.3826 349,980 -0.01(-3.46%)
Jun 21, 2024 0.3890 0.4100 0.3720 0.3963 1,399,037 +0.01(+1.30%)
Jun 20, 2024 0.3800 0.4095 0.3700 0.3912 325,288 +0.01(+2.92%)
Jun 18, 2024 0.4142 0.4198 0.3618 0.3801 1,819,668 +0.01(+1.74%)
Jun 17, 2024 0.3808 0.3977 0.3615 0.3736 285,500 -0.01(-2.48%)
Jun 14, 2024 0.3931 0.4085 0.3668 0.3831 250,219 -0.01(-3.26%)
Jun 13, 2024 0.4217 0.4299 0.3850 0.3960 546,980 -0.02(-4.35%)
Jun 12, 2024 0.4128 0.4300 0.3851 0.4140 416,612 -0.00(-0.10%)
Jun 11, 2024 0.4300 0.4494 0.3916 0.4144 661,031 -0.02(-4.07%)
Jun 10, 2024 0.3660 0.4391 0.3651 0.4320 1,551,700 +0.06(+16.19%)
Jun 07, 2024 0.3500 0.4600 0.3400 0.3718 1,381,123 +0.02(+5.93%)
Jun 06, 2024 0.3300 0.3800 0.3280 0.3510 746,173 +0.02(+6.04%)
Jun 05, 2024 0.3207 0.3310 0.3111 0.3310 267,317 +0.01(+4.38%)
Jun 04, 2024 0.3200 0.3200 0.3050 0.3171 382,197 +0.00(+0.38%)
Jun 03, 2024 0.3400 0.3400 0.3050 0.3159 660,464 -0.01(-3.98%)
May 31, 2024 0.3403 0.3469 0.3200 0.3290 463,838 -0.01(-3.58%)
May 30, 2024 0.3596 0.3800 0.3307 0.3412 985,986 -0.03(-7.53%)
May 29, 2024 0.3500 0.4500 0.3277 0.3690 2,798,276 +0.03(+8.56%)
May 28, 2024 0.3626 0.3878 0.3128 0.3399 1,263,463 -0.01(-3.16%)
May 24, 2024 0.3600 0.3642 0.3400 0.3510 273,660 +0.00(+0.78%)
May 23, 2024 0.3760 0.3769 0.3300 0.3483 505,225 -0.02(-4.37%)
May 22, 2024 0.3657 0.3800 0.3610 0.3642 226,595 -0.01(-1.57%)
May 21, 2024 0.3610 0.3799 0.3600 0.3700 205,822 -0.00(-0.54%)
May 20, 2024 0.3797 0.3896 0.3650 0.3720 273,395 +0.00(+0.54%)
May 17, 2024 0.3900 0.3920 0.3700 0.3700 319,221 -0.02(-4.05%)
May 16, 2024 0.3940 0.3949 0.3746 0.3856 191,687 +0.00(+0.78%)
May 15, 2024 0.3900 0.3950 0.3750 0.3826 216,480 -0.00(-0.39%)
May 14, 2024 0.3840 0.3999 0.3664 0.3841 373,685 -0.01(-1.71%)
May 13, 2024 0.3917 0.3999 0.3610 0.3908 439,840 +0.00(+1.11%)
May 10, 2024 0.4063 0.4270 0.3800 0.3865 578,708 -0.00(-0.13%)
May 09, 2024 0.3950 0.4273 0.3850 0.3870 294,024 -0.00(-0.74%)
May 08, 2024 0.3900 0.4000 0.3666 0.3899 454,635 -0.00(-0.38%)
May 07, 2024 0.4300 0.4300 0.3840 0.3914 313,080 -0.03(-7.60%)
May 06, 2024 0.4200 0.4330 0.4022 0.4236 271,221 -0.01(-2.60%)
May 03, 2024 0.4340 0.4397 0.4200 0.4349 310,225 -0.00(-0.41%)
May 02, 2024 0.4100 0.4367 0.4064 0.4367 429,515 -0.00(-0.07%)
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.