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 28, 2024 1.540 1.540 1.490 1.500 131,663 -0.02(-1.64%)
Aug 27, 2024 1.550 1.580 1.525 1.525 21,857 -0.04(-2.24%)
Aug 26, 2024 1.580 1.600 1.550 1.560 46,295 -0.04(-2.50%)
Aug 23, 2024 1.630 1.656 1.580 1.600 149,072 -0.03(-2.14%)
Aug 22, 2024 1.600 1.718 1.550 1.635 145,774 +0.01(+0.31%)
Aug 21, 2024 1.730 1.735 1.600 1.630 115,521 -0.08(-4.68%)
Aug 20, 2024 1.730 1.785 1.680 1.710 67,818 -0.04(-2.29%)
Aug 19, 2024 1.820 1.855 1.730 1.750 182,278 -0.17(-8.85%)
Aug 16, 2024 1.870 1.940 1.870 1.920 63,129 +0.04(+2.13%)
Aug 15, 2024 1.810 1.950 1.810 1.880 84,255 +0.07(+3.87%)
Aug 14, 2024 1.780 1.900 1.760 1.810 40,323 -0.07(-3.72%)
Aug 13, 2024 1.870 1.910 1.833 1.880 31,617 -0.02(-1.05%)
Aug 12, 2024 2.050 2.050 1.850 1.900 89,467 -0.03(-1.55%)
Aug 09, 2024 1.950 2.030 1.910 1.930 56,952 -0.05(-2.53%)
Aug 08, 2024 2.040 2.040 1.900 1.980 34,548 -0.01(-0.50%)
Aug 07, 2024 1.920 2.000 1.920 1.990 72,246 +0.10(+5.29%)
Aug 06, 2024 1.810 1.910 1.770 1.890 92,550 +0.07(+3.85%)
Aug 05, 2024 1.780 1.820 1.660 1.820 85,017 -0.01(-0.82%)
Aug 02, 2024 1.960 1.960 1.825 1.835 46,050 -0.10(-5.41%)
Aug 01, 2024 1.890 1.960 1.890 1.940 37,432 +0.03(+1.57%)
Jul 31, 2024 1.940 1.940 1.860 1.910 60,677 -0.04(-2.05%)
Jul 30, 2024 1.950 1.962 1.880 1.950 67,949 -0.01(-0.51%)
Jul 29, 2024 1.980 2.040 1.930 1.960 67,977 -0.03(-1.51%)
Jul 26, 2024 2.010 2.030 1.900 1.990 110,553 -0.01(-0.50%)
Jul 25, 2024 2.010 2.040 1.995 2.000 146,063 -0.01(-0.50%)
Jul 24, 2024 2.030 2.065 2.010 2.010 59,232 -0.07(-3.37%)
Jul 23, 2024 2.020 2.080 2.010 2.080 105,404 +0.04(+1.96%)
Jul 22, 2024 2.140 2.140 2.020 2.040 226,353 -0.06(-2.86%)
Jul 19, 2024 2.070 2.120 2.070 2.100 52,878 +0.03(+1.45%)
Jul 18, 2024 2.170 2.180 2.070 2.070 87,123 -0.07(-3.27%)
Jul 17, 2024 2.070 2.150 2.070 2.140 123,207 +0.03(+1.42%)
Jul 16, 2024 2.140 2.160 2.070 2.110 164,424 -0.06(-2.76%)
Jul 15, 2024 2.160 2.190 2.080 2.170 187,566 +0.01(+0.46%)
Jul 12, 2024 2.200 2.200 2.130 2.160 130,165 -0.04(-1.82%)
Jul 11, 2024 2.150 2.200 2.110 2.200 65,913 +0.06(+2.56%)
Jul 10, 2024 2.200 2.245 2.100 2.145 102,806 -0.06(-2.50%)
Jul 09, 2024 2.260 2.263 2.130 2.200 255,274 -0.04(-1.79%)
Jul 08, 2024 2.260 2.330 2.220 2.240 149,419 -0.02(-0.88%)
Jul 05, 2024 2.250 2.270 2.220 2.260 79,812 +0.02(+0.89%)
Jul 03, 2024 2.250 2.290 2.240 2.240 34,620 -0.01(-0.44%)
Jul 02, 2024 2.340 2.370 2.250 2.250 87,255 -0.12(-5.06%)
Jul 01, 2024 2.410 2.420 2.120 2.370 401,660 -0.04(-1.66%)
Jun 28, 2024 2.400 2.410 2.320 2.410 212,807 +0.05(+2.12%)
Jun 27, 2024 2.230 2.360 2.220 2.360 236,600 +0.14(+6.31%)
Jun 26, 2024 2.110 2.220 2.110 2.220 154,818 +0.12(+5.71%)
Jun 25, 2024 2.230 2.230 2.100 2.100 180,610 -0.13(-5.83%)
Jun 24, 2024 2.160 2.230 2.150 2.230 234,403 +0.08(+3.72%)
Jun 21, 2024 2.280 2.280 2.150 2.150 290,280 -0.14(-6.11%)
Jun 20, 2024 2.170 2.360 2.170 2.290 442,652 +0.13(+6.02%)
Jun 18, 2024 2.400 2.400 2.080 2.160 502,573 -0.21(-9.05%)
Jun 17, 2024 2.400 2.415 2.340 2.375 456,302 -0.02(-1.04%)
Jun 14, 2024 2.280 2.440 2.230 2.400 366,864 +0.14(+6.19%)
Jun 13, 2024 2.260 2.370 2.210 2.260 243,706 -0.01(-0.44%)
Jun 12, 2024 2.430 2.430 2.243 2.270 307,980 +0.00(+0.00%)
Jun 11, 2024 2.380 2.380 2.250 2.270 175,922 -0.12(-5.02%)
Jun 10, 2024 2.200 2.390 2.200 2.390 408,887 +0.22(+10.14%)
Jun 07, 2024 2.120 2.250 2.110 2.170 269,575 +0.05(+2.36%)
Jun 06, 2024 2.170 2.200 2.050 2.120 491,683 -0.05(-2.30%)
Jun 05, 2024 2.560 2.590 2.150 2.170 980,618 -0.66(-23.32%)
Jun 04, 2024 2.850 2.963 2.670 2.830 279,654 -0.14(-4.71%)
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.