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 26, 2024 0.9900 1.040 0.9825 1.030 25,273 +0.00(+0.00%)
Jul 25, 2024 1.020 1.030 0.9501 1.030 57,914 +0.02(+1.98%)
Jul 24, 2024 1.010 1.040 1.000 1.010 22,257 -0.01(-1.46%)
Jul 23, 2024 1.100 1.135 1.010 1.025 133,345 -0.03(-2.38%)
Jul 22, 2024 1.040 1.050 0.9974 1.050 43,705 +0.00(+0.00%)
Jul 19, 2024 1.020 1.070 0.9901 1.050 42,376 +0.01(+0.96%)
Jul 18, 2024 1.080 1.110 1.030 1.040 52,532 -0.06(-5.45%)
Jul 17, 2024 1.100 1.100 1.010 1.100 143,453 -0.02(-1.79%)
Jul 16, 2024 1.060 1.131 1.060 1.120 136,220 +0.05(+4.67%)
Jul 15, 2024 1.050 1.080 0.9760 1.070 93,982 -0.01(-0.93%)
Jul 12, 2024 1.000 1.080 0.9700 1.080 149,927 +0.11(+10.85%)
Jul 11, 2024 0.9895 1.040 0.9354 0.9743 129,746 -0.02(-1.58%)
Jul 10, 2024 0.9900 1.000 0.9500 0.9899 66,223 -0.02(-1.99%)
Jul 09, 2024 1.170 1.170 0.9700 1.010 458,470 +0.00(+0.00%)
Jul 08, 2024 0.9000 1.010 0.9000 1.010 234,609 +0.10(+11.12%)
Jul 05, 2024 0.8600 0.9250 0.8310 0.9089 177,069 +0.05(+5.69%)
Jul 03, 2024 0.8599 0.8641 0.8120 0.8600 165,276 +0.04(+4.65%)
Jul 02, 2024 0.7400 0.8650 0.7400 0.8218 379,159 +0.12(+17.40%)
Jul 01, 2024 0.7100 0.7900 0.7000 0.7000 78,572 -0.00(-0.43%)
Jun 28, 2024 0.7700 0.7887 0.7030 0.7030 165,742 -0.07(-9.00%)
Jun 27, 2024 0.8200 0.8200 0.7611 0.7725 63,492 -0.01(-0.96%)
Jun 26, 2024 0.7600 0.8181 0.7600 0.7800 85,155 +0.01(+1.66%)
Jun 25, 2024 0.7700 0.8181 0.7600 0.7673 115,334 -0.00(-0.45%)
Jun 24, 2024 0.7830 0.8200 0.7600 0.7708 97,183 -0.03(-3.65%)
Jun 21, 2024 0.7800 0.8263 0.7800 0.8000 78,478 +0.01(+1.16%)
Jun 20, 2024 0.7600 0.8399 0.7600 0.7908 157,769 +0.04(+5.02%)
Jun 18, 2024 0.8600 0.8600 0.7500 0.7530 243,643 -0.08(-9.51%)
Jun 17, 2024 0.8393 0.9000 0.8320 0.8321 36,712 -0.01(-1.08%)
Jun 14, 2024 0.8800 0.8950 0.8368 0.8412 91,093 -0.02(-2.76%)
Jun 13, 2024 0.8600 0.8999 0.8600 0.8651 140,018 +0.01(+0.58%)
Jun 12, 2024 0.8990 0.8990 0.8547 0.8601 110,297 -0.04(-4.33%)
Jun 11, 2024 0.8800 0.9000 0.8800 0.8990 64,646 +0.01(+1.01%)
Jun 10, 2024 0.8901 0.9000 0.8650 0.8900 39,563 +0.00(+0.23%)
Jun 07, 2024 0.8750 0.8900 0.8650 0.8880 14,680 +0.00(+0.24%)
Jun 06, 2024 0.9400 0.9400 0.8501 0.8859 56,102 -0.04(-4.74%)
Jun 05, 2024 0.8645 0.9300 0.8500 0.9300 83,639 +0.04(+5.04%)
Jun 04, 2024 0.9400 0.9400 0.8652 0.8854 47,382 -0.02(-2.70%)
Jun 03, 2024 0.9100 0.9100 0.8600 0.9100 33,867 +0.01(+1.10%)
May 31, 2024 0.8850 0.9100 0.8600 0.9001 53,514 +0.02(+2.28%)
May 30, 2024 0.8854 0.8864 0.8600 0.8800 29,934 -0.02(-2.22%)
May 29, 2024 0.8680 0.9200 0.8680 0.9000 29,464 +0.04(+4.41%)
May 28, 2024 0.8800 0.9000 0.8540 0.8620 51,473 -0.04(-4.22%)
May 24, 2024 0.9300 0.9765 0.8802 0.9000 32,836 -0.03(-3.57%)
May 23, 2024 0.9050 0.9439 0.9050 0.9333 27,369 -0.01(-0.71%)
May 22, 2024 0.9400 0.9600 0.8800 0.9400 127,080 +0.00(+0.00%)
May 21, 2024 0.9742 0.9900 0.9000 0.9400 74,000 -0.04(-4.02%)
May 20, 2024 0.9486 0.9900 0.9042 0.9794 58,755 +0.01(+1.22%)
May 17, 2024 0.8657 0.9703 0.8540 0.9676 228,725 +0.10(+11.69%)
May 16, 2024 0.8400 0.9000 0.8200 0.8663 218,292 +0.03(+3.01%)
May 15, 2024 0.8300 0.8700 0.8111 0.8410 108,863 +0.01(+1.13%)
May 14, 2024 0.8800 0.8800 0.8316 0.8316 72,022 -0.00(-0.38%)
May 13, 2024 0.9215 0.9215 0.8210 0.8348 149,005 -0.07(-8.22%)
May 10, 2024 0.8300 0.9501 0.8000 0.9096 180,820 +0.10(+12.30%)
May 09, 2024 0.8800 0.9260 0.8005 0.8100 170,060 -0.06(-7.10%)
May 08, 2024 0.9700 0.9681 0.8448 0.8719 41,769 -0.06(-6.47%)
May 07, 2024 0.9300 0.9800 0.9300 0.9322 71,541 +0.00(+0.24%)
May 06, 2024 0.9190 0.9727 0.8700 0.9300 129,866 +0.05(+5.68%)
May 03, 2024 0.8200 0.9200 0.8010 0.8800 109,450 +0.06(+7.40%)
May 02, 2024 0.8430 0.8761 0.7995 0.8194 158,832 -0.02(-2.53%)
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.