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 (%)
Oct 04, 2024 1.480 1.480 1.470 1.480 50,100 +0.00(+0.00%)
Oct 03, 2024 1.480 1.480 1.470 1.480 44,300 +0.01(+0.68%)
Oct 02, 2024 1.480 1.480 1.470 1.470 84,800 -0.01(-0.68%)
Oct 01, 2024 1.470 1.480 1.470 1.480 145,940 +0.00(+0.00%)
Sep 30, 2024 1.470 1.480 1.470 1.480 183,510 +0.00(+0.00%)
Sep 27, 2024 1.480 1.480 1.480 1.480 208,600 +0.00(+0.00%)
Sep 26, 2024 1.470 1.480 1.470 1.480 363,900 +0.00(+0.00%)
Sep 25, 2024 1.470 1.480 1.470 1.480 12,550 +0.00(+0.00%)
Sep 24, 2024 1.480 1.480 1.480 1.480 106,600 +0.00(+0.00%)
Sep 23, 2024 1.470 1.480 1.470 1.480 157,100 +0.00(+0.00%)
Sep 20, 2024 1.480 1.480 1.480 1.480 35,300 +0.00(+0.00%)
Sep 19, 2024 1.470 1.480 1.470 1.480 46,400 +0.00(+0.00%)
Sep 18, 2024 1.470 1.480 1.470 1.480 205,450 +0.00(+0.00%)
Sep 17, 2024 1.470 1.480 1.470 1.480 124,400 +0.00(+0.00%)
Sep 16, 2024 1.470 1.480 1.470 1.480 106,600 +0.01(+0.68%)
Sep 13, 2024 1.470 1.480 1.470 1.470 96,300 +0.00(+0.00%)
Sep 12, 2024 1.470 1.480 1.470 1.470 296,400 -0.01(-0.68%)
Sep 11, 2024 1.470 1.480 1.460 1.480 561,323 +0.01(+0.68%)
Sep 10, 2024 1.470 1.470 1.470 1.470 477,057 +0.00(+0.00%)
Sep 09, 2024 1.470 1.480 1.470 1.470 553,386 +0.00(+0.00%)
Sep 06, 2024 1.470 1.470 1.470 1.470 370,300 +0.00(+0.00%)
Sep 05, 2024 1.460 1.470 1.460 1.470 318,500 +0.01(+0.68%)
Sep 04, 2024 1.470 1.470 1.460 1.460 183,702 -0.01(-0.68%)
Sep 03, 2024 1.460 1.480 1.460 1.470 476,795 +0.00(+0.00%)
Aug 30, 2024 1.470 0 +0.01(+0.68%)
Aug 29, 2024 1.460 1.470 1.460 1.460 334,922 +0.00(+0.00%)
Aug 28, 2024 1.460 1.470 1.460 1.460 924,108 +0.00(+0.00%)
Aug 27, 2024 1.460 1.470 1.460 1.460 1,508,007 +0.00(+0.00%)
Aug 26, 2024 1.460 1.470 1.450 1.460 5,796,979 +0.49(+50.52%)
Aug 23, 2024 0.9400 0.9800 0.9400 0.9700 127,400 +0.02(+2.11%)
Aug 22, 2024 0.9400 0.9500 0.9400 0.9500 14,000 +0.01(+1.06%)
Aug 21, 2024 0.9200 0.9500 0.9200 0.9400 97,500 +0.01(+1.08%)
Aug 20, 2024 0.9300 0.9500 0.9000 0.9300 133,467 +0.00(+0.00%)
Aug 19, 2024 0.9200 0.9300 0.9200 0.9300 58,000 +0.01(+1.09%)
Aug 16, 2024 0.9100 0.9200 0.9000 0.9200 17,500 +0.00(+0.00%)
Aug 15, 2024 0.9300 0.9400 0.9200 0.9200 36,000 -0.01(-1.08%)
Aug 14, 2024 0.9200 0.9400 0.9100 0.9300 60,640 +0.01(+1.09%)
Aug 13, 2024 0.9100 0.9200 0.9000 0.9200 46,000 +0.02(+2.22%)
Aug 12, 2024 0.9000 0.9200 0.8800 0.9000 71,854 +0.00(+0.00%)
Aug 09, 2024 0.8900 0.9000 0.8900 0.9000 38,050 +0.02(+2.27%)
Aug 08, 2024 0.8800 0.8900 0.8800 0.8800 20,500 -0.01(-1.12%)
Aug 07, 2024 0.8800 0.8900 0.8800 0.8900 7,500 +0.01(+1.14%)
Aug 06, 2024 0.8700 0.8800 0.8300 0.8800 36,500 -0.02(-2.22%)
Aug 02, 2024 0.9000 0 +0.00(+0.00%)
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.