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 02, 2024 1.295 1.295 1.220 1.220 45,043 -0.12(-8.96%)
Aug 01, 2024 1.360 1.380 1.320 1.340 27,700 -0.04(-2.90%)
Jul 31, 2024 1.400 1.430 1.370 1.380 27,895 -0.04(-2.82%)
Jul 30, 2024 1.410 1.440 1.400 1.420 10,080 +0.02(+1.43%)
Jul 29, 2024 1.400 1.450 1.390 1.400 48,713 -0.03(-2.10%)
Jul 26, 2024 1.430 1.460 1.410 1.430 44,073 -0.02(-1.38%)
Jul 25, 2024 1.490 1.490 1.440 1.450 66,461 -0.07(-4.61%)
Jul 24, 2024 1.540 1.561 1.510 1.520 34,391 -0.05(-3.49%)
Jul 23, 2024 1.520 1.580 1.480 1.575 192,710 +0.01(+0.96%)
Jul 22, 2024 1.540 1.630 1.510 1.560 45,289 +0.00(+0.00%)
Jul 19, 2024 1.550 1.570 1.511 1.560 25,820 +0.03(+1.96%)
Jul 18, 2024 1.550 1.570 1.520 1.530 51,575 -0.02(-1.29%)
Jul 17, 2024 1.630 1.630 1.550 1.550 19,461 -0.08(-4.79%)
Jul 16, 2024 1.520 1.645 1.520 1.628 69,549 +0.10(+6.40%)
Jul 15, 2024 1.530 1.576 1.520 1.530 73,503 -0.01(-0.65%)
Jul 12, 2024 1.630 1.650 1.520 1.540 71,691 -0.10(-6.10%)
Jul 11, 2024 1.550 1.640 1.540 1.640 37,686 +0.11(+7.19%)
Jul 10, 2024 1.500 1.560 1.500 1.530 79,437 +0.00(+0.00%)
Jul 09, 2024 1.530 1.550 1.485 1.530 85,422 -0.01(-0.65%)
Jul 08, 2024 1.530 1.570 1.530 1.540 23,886 +0.01(+0.65%)
Jul 05, 2024 1.490 1.530 1.490 1.530 18,692 +0.05(+3.38%)
Jul 03, 2024 1.500 1.500 1.460 1.480 28,804 -0.02(-1.33%)
Jul 02, 2024 1.490 1.500 1.460 1.500 52,171 +0.01(+0.67%)
Jul 01, 2024 1.490 1.500 1.460 1.490 20,632 +0.02(+1.36%)
Jun 28, 2024 1.500 1.510 1.470 1.470 31,067 -0.02(-1.34%)
Jun 27, 2024 1.510 1.510 1.490 1.490 16,613 -0.02(-1.32%)
Jun 26, 2024 1.480 1.520 1.470 1.510 87,386 +0.05(+3.42%)
Jun 25, 2024 1.490 1.490 1.440 1.460 69,763 -0.07(-4.58%)
Jun 24, 2024 1.460 1.530 1.450 1.530 120,298 +0.10(+6.99%)
Jun 21, 2024 1.440 1.470 1.430 1.430 102,913 -0.03(-2.05%)
Jun 20, 2024 1.410 1.480 1.310 1.460 57,550 +0.06(+4.29%)
Jun 18, 2024 1.350 1.435 1.350 1.400 53,936 -0.02(-1.41%)
Jun 17, 2024 1.440 1.467 1.390 1.420 128,472 -0.05(-3.40%)
Jun 14, 2024 1.490 1.500 1.440 1.470 50,139 -0.03(-1.67%)
Jun 13, 2024 1.520 1.610 1.490 1.495 207,744 -0.03(-2.29%)
Jun 12, 2024 1.510 1.560 1.465 1.530 46,990 +0.01(+0.33%)
Jun 11, 2024 1.590 1.590 1.510 1.525 34,473 -0.08(-4.69%)
Jun 10, 2024 1.600 1.640 1.550 1.600 34,870 +0.02(+1.27%)
Jun 07, 2024 1.590 1.660 1.520 1.580 106,735 -0.06(-3.66%)
Jun 06, 2024 1.590 1.660 1.566 1.640 98,285 +0.03(+1.86%)
Jun 05, 2024 1.490 1.680 1.490 1.610 112,354 +0.12(+8.05%)
Jun 04, 2024 1.410 1.490 1.380 1.490 87,712 +0.05(+3.47%)
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.