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 (%)
Sep 17, 2024 0.6000 0.6400 0.6000 0.6200 168,025 +0.02(+3.33%)
Sep 16, 2024 0.6300 0.6400 0.5900 0.6000 82,486 -0.03(-4.76%)
Sep 13, 2024 0.6200 0.6300 0.6000 0.6300 177,719 +0.03(+5.00%)
Sep 12, 2024 0.5700 0.6200 0.5700 0.6000 201,030 +0.03(+5.26%)
Sep 11, 2024 0.5600 0.5800 0.5400 0.5700 85,033 +0.01(+1.79%)
Sep 10, 2024 0.5400 0.5700 0.5300 0.5600 336,658 +0.05(+9.80%)
Sep 09, 2024 0.5400 0.5400 0.5000 0.5100 406,754 -0.02(-3.77%)
Sep 06, 2024 0.5700 0.5800 0.5000 0.5300 847,050 -0.03(-5.36%)
Sep 05, 2024 0.6000 0.6100 0.5600 0.5600 419,364 -0.04(-6.67%)
Sep 04, 2024 0.6500 0.6600 0.5900 0.6000 202,948 -0.03(-4.76%)
Sep 03, 2024 0.6800 0.6800 0.6300 0.6300 118,498 -0.04(-5.97%)
Aug 30, 2024 0.6700 0 +0.00(+0.00%)
Aug 29, 2024 0.6900 0.6900 0.6500 0.6700 295,584 -0.01(-1.47%)
Aug 28, 2024 0.7300 0.7300 0.6800 0.6800 210,718 -0.03(-4.90%)
Aug 27, 2024 0.7100 0.7200 0.6800 0.7150 230,714 -0.02(-2.05%)
Aug 26, 2024 0.7500 0.7500 0.7100 0.7300 64,695 -0.02(-2.67%)
Aug 23, 2024 0.6700 0.7600 0.6700 0.7500 882,747 +0.08(+11.94%)
Aug 22, 2024 0.6700 0.6800 0.6500 0.6700 81,194 +0.02(+3.08%)
Aug 21, 2024 0.6800 0.6800 0.6400 0.6500 251,188 -0.02(-2.99%)
Aug 20, 2024 0.7100 0.7100 0.6500 0.6700 338,535 -0.04(-5.63%)
Aug 19, 2024 0.6600 0.7300 0.6600 0.7100 443,531 +0.04(+5.97%)
Aug 16, 2024 0.6800 0.6900 0.6500 0.6700 137,585 -0.02(-2.90%)
Aug 15, 2024 0.5800 0.6900 0.5800 0.6900 784,813 +0.11(+18.97%)
Aug 14, 2024 0.5900 0.5900 0.5700 0.5800 129,450 -0.01(-1.69%)
Aug 13, 2024 0.5800 0.5900 0.5700 0.5900 106,118 +0.00(+0.00%)
Aug 12, 2024 0.5600 0.5900 0.5600 0.5900 308,202 +0.03(+5.36%)
Aug 09, 2024 0.5900 0.5900 0.5600 0.5600 134,221 -0.04(-6.67%)
Aug 08, 2024 0.5600 0.6000 0.5500 0.6000 373,828 +0.02(+3.45%)
Aug 07, 2024 0.5700 0.5800 0.5200 0.5800 708,012 +0.00(+0.00%)
Aug 06, 2024 0.5300 0.5900 0.5300 0.5800 566,780 +0.00(+0.00%)
Aug 02, 2024 0.5800 0 -0.01(-1.69%)
Aug 01, 2024 0.6000 0.6000 0.5500 0.5900 726,040 -0.01(-1.67%)
Jul 31, 2024 0.5800 0.6200 0.5600 0.6000 1,201,069 -0.02(-3.23%)
Jul 30, 2024 0.6200 0.6300 0.6100 0.6200 247,810 +0.00(+0.00%)
Jul 29, 2024 0.6500 0.6700 0.6200 0.6200 155,264 -0.04(-6.06%)
Jul 26, 2024 0.6700 0.6700 0.6100 0.6600 135,941 +0.00(+0.00%)
Jul 25, 2024 0.6300 0.6700 0.6150 0.6600 178,651 +0.04(+6.45%)
Jul 24, 2024 0.6700 0.6700 0.6200 0.6200 86,749 -0.03(-4.62%)
Jul 23, 2024 0.6700 0.7000 0.6500 0.6500 118,686 -0.04(-5.80%)
Jul 22, 2024 0.6300 0.7000 0.6300 0.6900 584,040 +0.03(+4.55%)
Jul 19, 2024 0.5900 0.6600 0.5900 0.6600 267,841 +0.07(+11.86%)
Jul 18, 2024 0.6300 0.6400 0.5900 0.5900 548,697 -0.03(-4.84%)
Jul 17, 2024 0.6600 0.6650 0.6200 0.6200 334,438 -0.05(-7.46%)
Jul 16, 2024 0.6600 0.6700 0.6500 0.6700 224,461 +0.00(+0.00%)
Jul 15, 2024 0.6700 0.6900 0.6600 0.6700 409,865 -0.01(-1.47%)
Jul 12, 2024 0.6700 0.6900 0.6600 0.6800 335,397 -0.01(-1.45%)
Jul 11, 2024 0.7000 0.7000 0.6700 0.6900 687,922 +0.00(+0.00%)
Jul 10, 2024 0.7100 0.7100 0.6700 0.6900 107,403 +0.00(+0.00%)
Jul 09, 2024 0.6900 0.7000 0.6500 0.6900 194,152 +0.00(+0.00%)
Jul 08, 2024 0.7300 0.7300 0.6600 0.6900 247,244 -0.04(-5.48%)
Jul 05, 2024 0.7000 0.7350 0.6900 0.7300 233,879 +0.04(+6.57%)
Jul 04, 2024 0.7300 0.7300 0.6800 0.6850 121,040 -0.05(-7.43%)
Jul 03, 2024 0.7000 0.7600 0.6800 0.7400 380,574 +0.05(+7.25%)
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.