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 23, 2024 0.9500 1.040 0.9402 1.010 503,706 +0.07(+7.52%)
Aug 22, 2024 1.000 1.010 0.9295 0.9394 326,539 -0.07(-6.99%)
Aug 21, 2024 0.9700 1.040 0.9500 1.010 699,847 +0.03(+3.06%)
Aug 20, 2024 1.000 1.020 0.9788 0.9800 311,637 -0.02(-1.93%)
Aug 19, 2024 0.9800 1.020 0.9600 0.9993 328,787 +0.02(+2.52%)
Aug 16, 2024 1.020 1.077 0.9737 0.9747 469,790 -0.05(-4.44%)
Aug 15, 2024 0.8900 1.040 0.8900 1.020 859,320 +0.14(+15.83%)
Aug 14, 2024 0.9291 0.9779 0.8800 0.8806 290,957 -0.03(-3.24%)
Aug 13, 2024 0.8700 0.9900 0.8521 0.9101 993,972 +0.08(+9.64%)
Aug 12, 2024 0.8950 0.9060 0.7920 0.8301 567,584 -0.06(-6.41%)
Aug 09, 2024 0.8500 0.8999 0.8200 0.8870 592,285 +0.04(+4.66%)
Aug 08, 2024 0.8000 0.8700 0.7850 0.8475 479,039 +0.03(+3.35%)
Aug 07, 2024 0.8900 0.8979 0.8115 0.8200 782,144 -0.05(-5.91%)
Aug 06, 2024 0.8550 0.9120 0.8301 0.8715 416,329 +0.04(+5.11%)
Aug 05, 2024 0.7900 0.8773 0.7850 0.8291 1,057,268 -0.06(-6.52%)
Aug 02, 2024 0.9353 0.9817 0.8808 0.8869 656,481 -0.10(-10.31%)
Aug 01, 2024 1.090 1.110 0.9707 0.9889 585,998 -0.10(-9.28%)
Jul 31, 2024 1.040 1.140 1.035 1.090 463,328 +0.05(+4.81%)
Jul 30, 2024 1.070 1.105 1.020 1.040 503,474 -0.02(-1.89%)
Jul 29, 2024 1.110 1.110 1.030 1.060 673,399 -0.05(-4.50%)
Jul 26, 2024 1.160 1.230 1.080 1.110 535,733 -0.04(-3.48%)
Jul 25, 2024 1.050 1.180 1.030 1.150 462,263 +0.11(+10.58%)
Jul 24, 2024 1.110 1.135 1.030 1.040 464,094 -0.09(-7.96%)
Jul 23, 2024 1.090 1.140 1.070 1.130 239,336 +0.01(+0.89%)
Jul 22, 2024 1.050 1.140 1.030 1.120 477,047 +0.09(+8.74%)
Jul 19, 2024 1.110 1.110 1.020 1.030 423,521 -0.06(-5.50%)
Jul 18, 2024 1.160 1.210 1.060 1.090 624,171 -0.07(-6.03%)
Jul 17, 2024 1.200 1.260 1.120 1.160 687,917 -0.06(-4.92%)
Jul 16, 2024 1.110 1.255 1.090 1.220 1,030,252 +0.14(+12.96%)
Jul 15, 2024 1.080 1.110 1.010 1.080 762,838 +0.01(+0.93%)
Jul 12, 2024 1.060 1.145 1.030 1.070 706,443 -0.01(-0.93%)
Jul 11, 2024 0.9000 1.090 0.9000 1.080 1,587,886 +0.18(+20.04%)
Jul 10, 2024 0.9200 0.9446 0.8818 0.8997 646,208 -0.02(-2.08%)
Jul 09, 2024 0.9500 0.9500 0.9109 0.9188 339,540 -0.04(-3.86%)
Jul 08, 2024 0.9450 0.9730 0.9100 0.9557 454,533 +0.03(+2.84%)
Jul 05, 2024 0.9500 0.9600 0.9020 0.9293 836,607 -0.03(-2.81%)
Jul 03, 2024 0.9500 0.9940 0.9402 0.9562 218,356 +0.00(+0.43%)
Jul 02, 2024 0.9421 0.9689 0.9200 0.9521 567,820 +0.02(+1.89%)
Jul 01, 2024 1.030 1.040 0.9342 0.9344 1,286,792 -0.12(-11.01%)
Jun 28, 2024 0.9700 1.100 0.9500 1.050 3,170,170 +0.11(+11.70%)
Jun 27, 2024 0.8500 0.9874 0.8151 0.9400 3,618,595 +0.10(+12.06%)
Jun 26, 2024 1.160 1.188 0.7320 0.8388 10,071,798 -0.33(-28.31%)
Jun 25, 2024 1.200 1.200 1.130 1.170 633,725 -0.03(-2.50%)
Jun 24, 2024 1.200 1.250 1.190 1.200 488,380 +0.01(+0.84%)
Jun 21, 2024 1.300 1.310 1.160 1.190 1,520,191 -0.12(-9.16%)
Jun 20, 2024 1.280 1.340 1.260 1.310 469,777 +0.00(+0.00%)
Jun 18, 2024 1.340 1.385 1.300 1.310 323,368 -0.02(-1.50%)
Jun 17, 2024 1.410 1.410 1.290 1.330 581,085 -0.04(-2.92%)
Jun 14, 2024 1.420 1.440 1.350 1.370 642,569 -0.07(-4.86%)
Jun 13, 2024 1.590 1.590 1.430 1.440 288,238 -0.08(-5.26%)
Jun 12, 2024 1.500 1.595 1.495 1.520 659,741 +0.06(+4.11%)
Jun 11, 2024 1.470 1.490 1.430 1.460 219,614 +0.01(+0.69%)
Jun 10, 2024 1.480 1.480 1.430 1.450 423,079 -0.03(-2.03%)
Jun 07, 2024 1.530 1.580 1.480 1.480 416,799 -0.07(-4.52%)
Jun 06, 2024 1.560 1.580 1.540 1.550 280,999 -0.03(-1.90%)
Jun 05, 2024 1.500 1.660 1.495 1.580 554,935 +0.07(+4.64%)
Jun 04, 2024 1.500 1.525 1.470 1.510 317,159 +0.01(+0.67%)
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.