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 07, 2024 0.5200 0 -0.52(-50.00%)
Aug 06, 2024 1.110 1.120 1.040 1.040 252,983 -0.13(-11.11%)
Aug 05, 2024 1.140 1.210 1.130 1.170 80,041 +0.00(+0.43%)
Aug 02, 2024 1.150 1.200 1.150 1.165 200,082 +0.01(+0.43%)
Aug 01, 2024 1.180 1.200 1.150 1.160 84,753 -0.02(-1.69%)
Jul 31, 2024 1.240 1.280 1.180 1.180 206,625 -0.03(-2.48%)
Jul 30, 2024 1.170 1.280 1.160 1.210 70,827 +0.03(+2.54%)
Jul 29, 2024 1.280 1.290 1.180 1.180 201,295 -0.08(-6.35%)
Jul 26, 2024 1.310 1.340 1.260 1.260 36,003 -0.04(-3.08%)
Jul 25, 2024 1.310 1.330 1.290 1.300 54,168 +0.00(+0.00%)
Jul 24, 2024 1.320 1.325 1.300 1.300 52,479 -0.05(-3.70%)
Jul 23, 2024 1.370 1.430 1.350 1.350 94,746 -0.04(-2.88%)
Jul 22, 2024 1.270 1.390 1.250 1.390 88,979 +0.14(+11.20%)
Jul 19, 2024 1.230 1.260 1.200 1.250 108,275 +0.00(+0.00%)
Jul 18, 2024 1.300 1.350 1.250 1.250 91,922 -0.06(-4.58%)
Jul 17, 2024 1.330 1.380 1.280 1.310 90,395 -0.05(-3.68%)
Jul 16, 2024 1.290 1.400 1.290 1.360 137,867 +0.06(+4.62%)
Jul 15, 2024 1.260 1.310 1.260 1.300 64,633 +0.02(+1.56%)
Jul 12, 2024 1.230 1.300 1.230 1.280 101,720 +0.04(+3.23%)
Jul 11, 2024 1.200 1.260 1.200 1.240 78,167 +0.04(+3.33%)
Jul 10, 2024 1.180 1.220 1.160 1.200 107,155 +0.01(+0.84%)
Jul 09, 2024 1.200 1.210 1.160 1.190 83,862 -0.01(-0.83%)
Jul 08, 2024 1.180 1.220 1.180 1.200 95,130 +0.02(+1.69%)
Jul 05, 2024 1.180 1.200 1.175 1.180 114,718 +0.01(+0.85%)
Jul 03, 2024 1.160 1.200 1.160 1.170 70,414 -0.01(-0.85%)
Jul 02, 2024 1.180 1.304 1.130 1.180 86,138 +0.02(+1.72%)
Jul 01, 2024 1.210 1.240 1.150 1.160 278,895 -0.01(-0.85%)
Jun 28, 2024 1.350 1.420 1.170 1.170 2,537,637 -0.18(-13.33%)
Jun 27, 2024 1.450 1.450 1.340 1.350 142,942 -0.05(-3.57%)
Jun 26, 2024 1.370 1.500 1.360 1.400 147,179 +0.03(+2.19%)
Jun 25, 2024 1.400 1.420 1.350 1.370 173,584 -0.02(-1.44%)
Jun 24, 2024 1.360 1.420 1.360 1.390 58,889 +0.00(+0.00%)
Jun 21, 2024 1.350 1.420 1.340 1.390 141,427 +0.04(+2.96%)
Jun 20, 2024 1.360 1.395 1.340 1.350 79,379 -0.03(-2.17%)
Jun 18, 2024 1.390 1.430 1.370 1.380 49,015 -0.02(-1.43%)
Jun 17, 2024 1.430 1.450 1.390 1.400 68,190 -0.05(-3.45%)
Jun 14, 2024 1.410 1.460 1.390 1.450 143,892 +0.04(+2.84%)
Jun 13, 2024 1.540 1.580 1.390 1.410 172,204 -0.14(-9.03%)
Jun 12, 2024 1.640 1.650 1.530 1.550 182,317 +0.00(+0.00%)
Jun 11, 2024 1.730 1.750 1.530 1.550 200,010 -0.17(-9.88%)
Jun 10, 2024 1.630 1.750 1.580 1.720 131,593 +0.07(+4.24%)
Jun 07, 2024 1.450 1.759 1.400 1.650 221,853 +0.20(+13.79%)
Jun 06, 2024 1.460 1.460 1.400 1.450 23,010 -0.04(-2.68%)
Jun 05, 2024 1.570 1.570 1.380 1.490 119,313 -0.06(-3.87%)
Jun 04, 2024 1.560 1.560 1.480 1.550 34,188 -0.00(-0.32%)
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.