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 18, 2024 1.960 2.000 1.950 1.970 22,671 -0.03(-1.50%)
Jul 17, 2024 2.050 2.050 1.960 2.000 63,085 -0.01(-0.50%)
Jul 16, 2024 1.920 2.080 1.920 2.010 54,055 +0.11(+5.79%)
Jul 15, 2024 1.900 1.980 1.860 1.900 94,463 +0.01(+0.53%)
Jul 12, 2024 1.860 1.920 1.860 1.890 3,992 +0.01(+0.53%)
Jul 11, 2024 1.890 1.915 1.855 1.880 23,152 +0.01(+0.53%)
Jul 10, 2024 1.920 1.920 1.870 1.870 8,687 -0.01(-0.53%)
Jul 09, 2024 1.940 1.940 1.880 1.880 73,477 -0.03(-1.57%)
Jul 08, 2024 1.990 1.990 1.910 1.910 15,503 -0.06(-3.05%)
Jul 05, 2024 1.950 1.976 1.910 1.970 10,500 +0.03(+1.55%)
Jul 03, 2024 1.900 1.980 1.900 1.940 1,120 +0.02(+1.04%)
Jul 02, 2024 1.920 1.945 1.920 1.920 8,190 -0.01(-0.52%)
Jul 01, 2024 1.960 1.960 1.900 1.930 2,228 -0.04(-2.03%)
Jun 28, 2024 2.010 2.070 1.970 1.970 8,988 +0.00(+0.00%)
Jun 27, 2024 2.000 2.002 1.970 1.970 4,309 +0.00(+0.00%)
Jun 26, 2024 1.960 2.020 1.900 1.970 15,096 +0.01(+0.51%)
Jun 25, 2024 2.010 2.020 1.960 1.960 21,083 -0.04(-2.00%)
Jun 24, 2024 2.030 2.060 2.000 2.000 34,130 -0.06(-2.91%)
Jun 21, 2024 1.850 2.060 1.850 2.060 74,560 +0.21(+11.35%)
Jun 20, 2024 1.820 1.895 1.820 1.850 18,225 +0.02(+1.09%)
Jun 18, 2024 1.850 1.880 1.820 1.830 23,120 -0.03(-1.61%)
Jun 17, 2024 1.770 1.890 1.760 1.860 53,283 +0.09(+4.79%)
Jun 14, 2024 1.810 1.831 1.764 1.775 20,107 -0.05(-2.47%)
Jun 13, 2024 1.820 1.835 1.810 1.820 9,697 -0.03(-1.62%)
Jun 12, 2024 1.870 1.900 1.790 1.850 22,391 -0.02(-1.07%)
Jun 11, 2024 1.880 1.890 1.800 1.870 26,991 +0.04(+2.19%)
Jun 10, 2024 1.820 1.850 1.784 1.830 17,151 -0.02(-1.08%)
Jun 07, 2024 1.870 1.870 1.810 1.850 28,975 +0.03(+1.65%)
Jun 06, 2024 1.850 1.850 1.800 1.820 14,931 -0.01(-0.55%)
Jun 05, 2024 1.750 1.840 1.750 1.830 21,590 +0.06(+3.39%)
Jun 04, 2024 1.810 1.810 1.760 1.770 35,874 -0.07(-3.80%)
Jun 03, 2024 1.840 1.880 1.770 1.840 32,410 +0.02(+1.10%)
May 31, 2024 1.829 1.850 1.800 1.820 16,622 +0.00(+0.00%)
May 30, 2024 1.840 1.860 1.790 1.820 24,595 -0.02(-1.09%)
May 29, 2024 1.880 1.900 1.830 1.840 15,802 -0.03(-1.87%)
May 28, 2024 1.860 1.890 1.850 1.875 50,902 +0.03(+1.90%)
May 24, 2024 1.900 1.930 1.820 1.840 52,958 -0.01(-0.54%)
May 23, 2024 1.860 1.910 1.850 1.850 52,393 -0.01(-0.54%)
May 22, 2024 1.880 1.930 1.840 1.860 68,846 +0.00(+0.00%)
May 21, 2024 1.870 1.890 1.824 1.860 52,735 +0.02(+1.09%)
May 20, 2024 1.870 1.870 1.820 1.840 40,210 +0.00(+0.00%)
May 17, 2024 1.870 1.880 1.820 1.840 34,793 +0.03(+1.66%)
May 16, 2024 1.890 1.900 1.810 1.810 89,778 -0.08(-4.23%)
May 15, 2024 1.830 1.920 1.830 1.890 39,881 +0.06(+3.28%)
May 14, 2024 1.980 1.980 1.780 1.830 85,301 -0.11(-5.67%)
May 13, 2024 2.070 2.070 1.940 1.940 66,478 -0.10(-4.90%)
May 10, 2024 2.150 2.150 2.010 2.040 28,949 -0.11(-5.12%)
May 09, 2024 2.150 2.200 2.100 2.150 38,975 +0.03(+1.42%)
May 08, 2024 2.130 2.190 2.000 2.120 49,791 +0.01(+0.47%)
May 07, 2024 2.010 2.160 2.010 2.110 80,375 +0.15(+7.65%)
May 06, 2024 1.880 2.030 1.880 1.960 85,773 +0.13(+7.10%)
May 03, 2024 1.970 1.970 1.740 1.830 115,037 -0.24(-11.59%)
May 02, 2024 2.100 2.177 2.010 2.070 96,344 -0.03(-1.43%)
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.