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 02, 2024 0.1800 0 -0.09(-32.56%)
Jul 01, 2024 0.2654 0.2848 0.2350 0.2669 1,157,169 -0.02(-8.00%)
Jun 28, 2024 0.2900 0.3029 0.2750 0.2901 1,347,251 -0.02(-6.42%)
Jun 27, 2024 0.2774 0.3273 0.2690 0.3100 2,469,527 +0.04(+15.24%)
Jun 26, 2024 0.3050 0.3100 0.2610 0.2690 4,959,986 -0.01(-3.93%)
Jun 25, 2024 0.2910 0.3800 0.2800 0.2800 12,668,951 -0.00(-1.06%)
Jun 24, 2024 0.2920 0.3500 0.2540 0.2830 6,019,399 -0.89(-75.81%)
Jun 21, 2024 1.190 1.320 1.140 1.170 175,418 +0.00(+0.00%)
Jun 20, 2024 1.200 1.280 1.170 1.170 110,218 +0.01(+0.86%)
Jun 18, 2024 1.220 1.260 1.160 1.160 72,809 -0.08(-6.45%)
Jun 17, 2024 1.250 1.271 1.210 1.240 52,687 -0.01(-0.80%)
Jun 14, 2024 1.370 1.372 1.250 1.250 54,366 -0.12(-8.76%)
Jun 13, 2024 1.340 1.470 1.320 1.370 89,073 +0.02(+1.48%)
Jun 12, 2024 1.290 1.400 1.290 1.350 67,548 +0.04(+3.05%)
Jun 11, 2024 1.260 1.380 1.230 1.310 62,645 +0.01(+0.77%)
Jun 10, 2024 1.300 1.350 1.190 1.300 119,138 -0.01(-0.76%)
Jun 07, 2024 1.370 1.428 1.310 1.310 87,459 -0.07(-5.07%)
Jun 06, 2024 1.460 1.480 1.380 1.380 61,052 -0.10(-6.76%)
Jun 05, 2024 1.440 1.550 1.390 1.480 61,579 +0.06(+4.23%)
Jun 04, 2024 1.560 1.600 1.380 1.420 163,488 -0.14(-8.97%)
Jun 03, 2024 1.640 1.660 1.500 1.560 244,190 -0.04(-2.50%)
May 31, 2024 1.710 1.730 1.530 1.600 203,497 -0.10(-5.88%)
May 30, 2024 1.650 1.730 1.650 1.700 40,296 +0.04(+2.41%)
May 29, 2024 1.740 1.740 1.650 1.660 74,444 -0.09(-5.14%)
May 28, 2024 1.670 1.770 1.670 1.750 66,187 -0.03(-1.69%)
May 24, 2024 1.860 1.910 1.760 1.780 52,455 -0.04(-2.20%)
May 23, 2024 1.800 1.860 1.730 1.820 83,519 +0.06(+3.41%)
May 22, 2024 1.790 1.840 1.650 1.760 69,436 -0.03(-1.68%)
May 21, 2024 1.830 1.881 1.720 1.790 93,002 -0.08(-4.28%)
May 20, 2024 1.930 1.990 1.860 1.870 119,527 -0.07(-3.61%)
May 17, 2024 1.980 2.000 1.920 1.940 61,594 -0.04(-2.02%)
May 16, 2024 2.020 2.020 1.960 1.980 56,928 +0.00(+0.00%)
May 15, 2024 1.980 2.050 1.941 1.980 111,364 -0.02(-1.00%)
May 14, 2024 2.010 2.060 1.950 2.000 133,625 +0.00(+0.00%)
May 13, 2024 2.060 2.060 1.980 2.000 108,205 -0.03(-1.48%)
May 10, 2024 2.090 2.130 2.000 2.030 85,411 -0.11(-5.14%)
May 09, 2024 2.080 2.140 1.980 2.140 120,530 +0.06(+2.88%)
May 08, 2024 2.090 2.125 1.960 2.080 118,234 +0.03(+1.46%)
May 07, 2024 2.120 2.230 2.030 2.050 85,724 -0.08(-3.76%)
May 06, 2024 2.190 2.260 2.100 2.130 79,816 -0.07(-3.18%)
May 03, 2024 2.120 2.290 2.120 2.200 144,765 +0.04(+1.85%)
May 02, 2024 2.260 2.260 2.080 2.160 108,688 -0.04(-1.82%)
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.