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 21, 2024 0.4300 0.4600 0.4106 0.4283 38,374 -0.00(-1.02%)
Aug 20, 2024 0.5055 0.5055 0.4100 0.4327 38,983 -0.05(-9.85%)
Aug 19, 2024 0.4500 0.5166 0.4381 0.4800 135,692 +0.04(+8.01%)
Aug 16, 2024 0.4600 0.4799 0.4340 0.4444 50,959 +0.01(+2.35%)
Aug 15, 2024 0.4000 0.4600 0.4000 0.4342 140,300 +0.05(+13.78%)
Aug 14, 2024 0.4100 0.4459 0.3711 0.3816 148,582 +0.00(+1.19%)
Aug 13, 2024 0.3820 0.3900 0.3647 0.3771 7,619 +0.00(+0.03%)
Aug 12, 2024 0.4000 0.4000 0.3740 0.3770 31,882 -0.03(-8.05%)
Aug 09, 2024 0.4137 0.4190 0.3600 0.4100 71,379 +0.02(+6.33%)
Aug 08, 2024 0.3947 0.4090 0.3750 0.3856 71,086 +0.01(+2.04%)
Aug 07, 2024 0.3850 0.4089 0.3750 0.3779 65,038 +0.00(+0.75%)
Aug 06, 2024 0.3789 0.3959 0.3750 0.3751 28,446 -0.02(-3.94%)
Aug 05, 2024 0.3816 0.4125 0.3600 0.3905 76,968 -0.01(-2.86%)
Aug 02, 2024 0.4190 0.4190 0.4020 0.4020 53,685 -0.02(-4.24%)
Aug 01, 2024 0.4420 0.4500 0.4010 0.4198 58,328 -0.03(-6.15%)
Jul 31, 2024 0.4400 0.4600 0.4200 0.4473 11,841 +0.01(+1.94%)
Jul 30, 2024 0.4460 0.4490 0.4200 0.4388 21,932 -0.01(-1.48%)
Jul 29, 2024 0.4707 0.4716 0.4400 0.4454 55,512 +0.01(+2.79%)
Jul 26, 2024 0.4500 0.4500 0.4176 0.4333 8,313 +0.00(+0.74%)
Jul 25, 2024 0.4500 0.4600 0.4233 0.4301 34,530 +0.00(+0.02%)
Jul 24, 2024 0.4600 0.4650 0.4300 0.4300 38,089 -0.03(-6.13%)
Jul 23, 2024 0.4310 0.4637 0.4310 0.4581 24,769 +0.01(+3.11%)
Jul 22, 2024 0.4500 0.4580 0.4400 0.4443 64,759 -0.02(-3.96%)
Jul 19, 2024 0.5000 0.5000 0.4537 0.4626 34,159 -0.00(-0.11%)
Jul 18, 2024 0.5032 0.5551 0.4631 0.4631 56,706 -0.06(-10.74%)
Jul 17, 2024 0.4910 0.5491 0.4910 0.5188 105,464 +0.01(+1.13%)
Jul 16, 2024 0.4890 0.5200 0.4762 0.5130 44,988 +0.01(+2.17%)
Jul 15, 2024 0.5497 0.5497 0.5000 0.5021 73,843 -0.05(-8.68%)
Jul 12, 2024 0.5689 0.6000 0.5320 0.5498 54,047 -0.04(-6.81%)
Jul 11, 2024 0.5238 0.6499 0.5238 0.5900 358,757 +0.00(+0.00%)
Jul 10, 2024 0.4538 0.7000 0.4340 0.5900 1,303,598 +0.12(+25.53%)
Jul 09, 2024 0.4680 0.4700 0.4501 0.4700 37,292 +0.00(+0.41%)
Jul 08, 2024 0.4613 0.4700 0.4300 0.4681 90,227 +0.02(+4.02%)
Jul 05, 2024 0.4555 0.4799 0.4410 0.4500 49,791 -0.01(-1.21%)
Jul 03, 2024 0.4900 0.4900 0.4357 0.4555 54,122 -0.01(-2.11%)
Jul 02, 2024 0.4500 0.5000 0.4414 0.4653 129,775 +0.02(+3.42%)
Jul 01, 2024 0.4090 0.4500 0.3897 0.4499 153,220 +0.05(+12.76%)
Jun 28, 2024 0.3900 0.4200 0.3857 0.3990 47,544 -0.00(-0.47%)
Jun 27, 2024 0.4044 0.4200 0.3920 0.4009 9,336 -0.00(-0.87%)
Jun 26, 2024 0.3900 0.4199 0.3910 0.4044 16,839 +0.01(+2.17%)
Jun 25, 2024 0.4000 0.4300 0.3739 0.3958 42,299 -0.00(-0.65%)
Jun 24, 2024 0.3800 0.4248 0.3760 0.3984 115,615 +0.02(+4.29%)
Jun 21, 2024 0.3737 0.3849 0.3600 0.3820 84,816 +0.01(+1.76%)
Jun 20, 2024 0.3800 0.3900 0.3700 0.3754 31,443 -0.02(-6.15%)
Jun 18, 2024 0.3900 0.4150 0.3600 0.4000 123,772 +0.02(+4.88%)
Jun 17, 2024 0.3980 0.4055 0.3715 0.3814 51,816 -0.03(-8.10%)
Jun 14, 2024 0.4050 0.4300 0.3710 0.4150 126,214 +0.02(+4.01%)
Jun 13, 2024 0.4100 0.4175 0.3900 0.3990 122,173 +0.01(+1.76%)
Jun 12, 2024 0.4000 0.4116 0.3900 0.3921 11,241 -0.01(-2.54%)
Jun 11, 2024 0.4200 0.4200 0.4000 0.4023 18,410 -0.01(-1.88%)
Jun 10, 2024 0.4294 0.4294 0.4010 0.4100 22,374 -0.02(-4.52%)
Jun 07, 2024 0.3888 0.4500 0.3888 0.4294 67,097 +0.02(+4.78%)
Jun 06, 2024 0.3900 0.4190 0.3900 0.4098 63,333 +0.00(+0.07%)
Jun 05, 2024 0.4130 0.4130 0.3900 0.4095 28,384 -0.00(-0.15%)
Jun 04, 2024 0.4260 0.4316 0.3900 0.4101 83,823 -0.04(-8.87%)
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.