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 2.430 0 -0.32(-11.64%)
Jul 22, 2024 2.870 3.020 2.550 2.750 166,708 -0.35(-11.29%)
Jul 19, 2024 4.400 4.400 3.100 3.100 95,003 -1.01(-24.57%)
Jul 18, 2024 4.500 4.570 4.010 4.110 51,923 -0.46(-10.07%)
Jul 17, 2024 4.300 4.710 4.230 4.570 30,088 +0.14(+3.16%)
Jul 16, 2024 4.010 4.581 4.000 4.430 35,388 +0.43(+10.75%)
Jul 15, 2024 4.370 4.440 3.920 4.000 80,727 -0.44(-9.91%)
Jul 12, 2024 3.910 4.750 3.910 4.440 159,612 +0.40(+9.90%)
Jul 11, 2024 4.100 4.210 3.820 4.040 39,491 -0.16(-3.81%)
Jul 10, 2024 4.730 4.898 3.700 4.200 113,044 -0.95(-18.45%)
Jul 09, 2024 4.950 5.360 4.610 5.150 94,889 -0.56(-9.74%)
Jul 08, 2024 5.362 5.940 5.042 5.706 80,542 +0.11(+2.03%)
Jul 05, 2024 5.036 5.767 4.896 5.593 107,886 -0.03(-0.58%)
Jul 03, 2024 5.940 6.025 5.589 5.625 25,588 -0.35(-5.93%)
Jul 02, 2024 6.120 6.377 5.445 5.980 38,557 -0.73(-10.84%)
Jul 01, 2024 7.020 7.200 6.572 6.707 87,145 -0.91(-11.91%)
Jun 28, 2024 7.069 7.920 6.300 7.614 302,147 -0.02(-0.24%)
Jun 27, 2024 10.22 11.52 6.781 7.632 10,559,848 +3.46(+82.76%)
Jun 26, 2024 4.500 4.500 3.960 4.176 348,456 +0.12(+2.97%)
Jun 25, 2024 4.369 4.369 3.890 4.055 4,870 -0.21(-4.94%)
Jun 24, 2024 4.068 4.316 4.030 4.266 6,155 +0.07(+1.72%)
Jun 21, 2024 3.838 4.392 3.838 4.194 17,243 +0.24(+6.01%)
Jun 20, 2024 3.791 4.100 3.791 3.956 18,298 -0.00(-0.09%)
Jun 18, 2024 3.960 4.136 3.632 3.960 33,648 +0.04(+0.92%)
Jun 17, 2024 4.554 5.191 3.800 3.924 78,948 -0.71(-15.37%)
Jun 14, 2024 5.220 5.220 4.500 4.637 53,334 -0.89(-16.12%)
Jun 13, 2024 4.500 5.580 4.489 5.528 260,832 -3.71(-40.14%)
Jun 12, 2024 9.540 9.540 8.640 9.234 101,442 +0.05(+0.59%)
Jun 11, 2024 9.180 9.180 8.460 9.180 4,615 -0.02(-0.23%)
Jun 10, 2024 8.280 9.202 8.239 9.202 11,626 +1.07(+13.22%)
Jun 07, 2024 8.582 8.998 8.100 8.127 9,132 -0.60(-6.91%)
Jun 06, 2024 9.900 9.900 8.100 8.730 14,643 -0.88(-9.18%)
Jun 05, 2024 9.684 9.684 8.640 9.612 15,314 +0.39(+4.24%)
Jun 04, 2024 9.900 9.900 8.845 9.221 22,457 -0.14(-1.48%)
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.