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 (%)
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%)
Jun 03, 2024 2.500 3.120 2.500 2.970 679,467 +0.48(+19.28%)
May 31, 2024 2.410 2.540 2.410 2.490 200,424 +0.12(+5.06%)
May 30, 2024 2.710 2.710 2.211 2.370 259,354 -0.26(-9.89%)
May 29, 2024 2.620 2.750 2.534 2.630 608,000 +0.04(+1.54%)
May 28, 2024 2.420 2.750 2.400 2.590 575,955 +0.21(+8.82%)
May 24, 2024 2.320 2.390 2.220 2.380 187,942 +0.09(+3.93%)
May 23, 2024 2.340 2.400 2.200 2.290 247,314 +0.08(+3.62%)
May 22, 2024 2.220 2.450 2.180 2.210 156,070 +0.01(+0.45%)
May 21, 2024 2.170 2.450 2.170 2.200 375,743 +0.03(+1.38%)
May 20, 2024 2.000 2.420 1.970 2.170 1,005,028 +0.26(+13.61%)
May 17, 2024 1.770 2.040 1.740 1.910 327,679 +0.16(+9.14%)
May 16, 2024 1.760 1.802 1.725 1.750 50,192 -0.02(-1.13%)
May 15, 2024 1.800 1.890 1.710 1.770 186,648 +0.02(+1.14%)
May 14, 2024 1.760 1.780 1.740 1.750 85,980 -0.00(-0.28%)
May 13, 2024 1.720 1.790 1.720 1.755 40,481 +0.01(+0.86%)
May 10, 2024 1.720 1.820 1.702 1.740 105,977 -0.03(-1.69%)
May 09, 2024 1.770 1.780 1.725 1.770 76,507 -0.00(-0.28%)
May 08, 2024 1.745 1.810 1.735 1.775 61,943 +0.04(+2.60%)
May 07, 2024 1.720 1.770 1.710 1.730 70,993 +0.01(+0.58%)
May 06, 2024 1.650 1.760 1.650 1.720 146,385 +0.07(+4.24%)
May 03, 2024 1.670 1.723 1.600 1.650 178,896 -0.08(-4.62%)
May 02, 2024 1.840 1.850 1.701 1.730 57,951 -0.09(-4.95%)
May 01, 2024 1.810 1.880 1.730 1.820 111,975 +0.03(+1.68%)
Apr 30, 2024 1.810 1.850 1.770 1.790 33,329 -0.01(-0.56%)
Apr 29, 2024 1.650 1.880 1.650 1.800 274,571 +0.13(+7.78%)
Apr 26, 2024 1.580 1.693 1.580 1.670 54,951 +0.08(+5.03%)
Apr 25, 2024 1.760 1.760 1.590 1.590 146,857 -0.16(-9.14%)
Apr 24, 2024 1.760 1.800 1.740 1.750 40,803 -0.02(-1.13%)
Apr 23, 2024 1.720 1.800 1.720 1.770 30,838 +0.04(+2.31%)
Apr 22, 2024 1.690 1.770 1.650 1.730 129,133 -0.03(-1.70%)
Apr 19, 2024 1.750 1.780 1.710 1.760 88,217 +0.02(+1.15%)
Apr 18, 2024 1.770 1.800 1.720 1.740 67,249 -0.03(-1.69%)
Apr 17, 2024 1.740 1.850 1.730 1.770 101,142 +0.04(+2.31%)
Apr 16, 2024 1.740 1.780 1.660 1.730 79,634 +0.00(+0.00%)
Apr 15, 2024 1.790 1.794 1.718 1.730 138,422 -0.06(-3.35%)
Apr 12, 2024 1.770 1.830 1.722 1.790 127,762 +0.01(+0.56%)
Apr 11, 2024 1.730 1.790 1.711 1.780 86,916 +0.11(+6.59%)
Apr 10, 2024 1.710 1.710 1.640 1.670 45,273 -0.04(-2.34%)
Apr 09, 2024 1.970 1.970 1.640 1.710 264,990 -0.24(-12.30%)
Apr 08, 2024 1.880 1.970 1.820 1.950 409,329 +0.08(+4.28%)
Apr 05, 2024 1.790 1.870 1.670 1.870 329,304 +0.14(+8.09%)
Apr 04, 2024 1.650 1.790 1.650 1.730 324,726 +0.10(+6.13%)
Apr 03, 2024 1.530 1.760 1.450 1.630 2,226,745 +0.15(+10.14%)
Apr 02, 2024 1.510 1.520 1.310 1.480 955,118 +0.13(+9.63%)
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.