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 02, 2024 0.4000 0.4000 0.3950 0.3950 25,500 -0.01(-1.25%)
Jun 28, 2024 0.4000 0 +0.00(+0.00%)
Jun 27, 2024 0.4100 0.4100 0.3900 0.4000 273,909 +0.00(+0.00%)
Jun 26, 2024 0.3850 0.4100 0.3850 0.4000 289,878 +0.01(+2.56%)
Jun 25, 2024 0.3900 0.4000 0.3900 0.3900 45,500 -0.01(-2.50%)
Jun 24, 2024 0.3950 0.4000 0.3900 0.4000 109,184 -0.01(-2.44%)
Jun 21, 2024 0.4150 0.4200 0.3800 0.4100 88,000 +0.00(+1.23%)
Jun 20, 2024 0.4100 0.4150 0.4050 0.4050 110,500 -0.00(-1.22%)
Jun 19, 2024 0.4100 0.4100 0.4100 0.4100 11,600 +0.00(+1.23%)
Jun 18, 2024 0.4050 0.4100 0.4000 0.4050 152,630 +0.01(+1.25%)
Jun 17, 2024 0.4100 0.4100 0.4000 0.4000 77,000 -0.01(-2.44%)
Jun 14, 2024 0.4100 0.4200 0.4000 0.4100 121,847 -0.01(-2.38%)
Jun 13, 2024 0.4100 0.4300 0.4100 0.4200 96,500 +0.01(+2.44%)
Jun 12, 2024 0.4200 0.4250 0.4100 0.4100 127,603 -0.01(-1.91%)
Jun 11, 2024 0.4200 0.4250 0.4180 0.4180 73,200 -0.02(-3.91%)
Jun 10, 2024 0.4300 0.4350 0.4280 0.4350 136,901 -0.01(-1.14%)
Jun 07, 2024 0.4400 0.4400 0.4300 0.4400 99,350 +0.00(+0.00%)
Jun 06, 2024 0.4250 0.4450 0.4250 0.4400 98,732 +0.02(+4.76%)
Jun 05, 2024 0.3950 0.4500 0.3950 0.4200 330,315 +0.03(+7.69%)
Jun 04, 2024 0.3800 0.3900 0.3800 0.3900 33,965 +0.01(+2.63%)
Jun 03, 2024 0.3850 0.3850 0.3750 0.3800 103,000 -0.02(-3.80%)
May 31, 2024 0.3850 0.3950 0.3850 0.3950 47,303 +0.01(+2.60%)
May 30, 2024 0.4000 0.4000 0.3850 0.3850 98,000 -0.02(-3.75%)
May 29, 2024 0.3950 0.4000 0.3850 0.4000 62,000 +0.00(+0.00%)
May 28, 2024 0.4100 0.4100 0.3900 0.4000 268,526 -0.01(-2.44%)
May 27, 2024 0.4100 0.4100 0.4050 0.4100 86,700 +0.00(+1.23%)
May 24, 2024 0.4150 0.4150 0.3950 0.4050 178,830 +0.00(+0.00%)
May 23, 2024 0.4400 0.4450 0.3950 0.4050 317,697 -0.02(-4.71%)
May 22, 2024 0.4350 0.4450 0.4200 0.4250 1,158,311 -0.01(-1.16%)
May 21, 2024 0.4500 0.4500 0.4300 0.4300 417,469 -0.03(-5.49%)
May 17, 2024 0.4550 0 -0.04(-9.00%)
May 16, 2024 0.5400 0.5400 0.4800 0.5000 1,494,593 -0.05(-9.09%)
May 15, 2024 0.5900 0.5900 0.5400 0.5500 501,369 -0.05(-8.33%)
May 14, 2024 0.6100 0.6100 0.5900 0.6000 62,400 -0.02(-3.23%)
May 13, 2024 0.6200 0.6200 0.6100 0.6200 118,898 +0.01(+1.64%)
May 10, 2024 0.5900 0.6200 0.5900 0.6100 224,340 +0.01(+1.67%)
May 09, 2024 0.6100 0.6300 0.6000 0.6000 318,218 -0.02(-3.23%)
May 08, 2024 0.6300 0.6400 0.6000 0.6200 260,950 +0.00(+0.00%)
May 07, 2024 0.6200 0.6300 0.6100 0.6200 105,815 -0.01(-1.59%)
May 06, 2024 0.6000 0.6300 0.6000 0.6300 168,193 +0.04(+6.78%)
May 03, 2024 0.6300 0.6300 0.5800 0.5900 107,350 -0.01(-1.67%)
May 02, 2024 0.5700 0.6200 0.5700 0.6000 154,000 +0.05(+9.09%)
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.