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 18, 2024 0.2900 0.2900 0.2800 0.2800 90,599 +0.00(+0.00%)
Oct 17, 2024 0.3100 0.3100 0.2800 0.2800 65,102 -0.02(-8.20%)
Oct 16, 2024 0.3050 0.3050 0.3050 0.3050 8,550 -0.01(-1.61%)
Oct 15, 2024 0.2900 0.3100 0.2900 0.3100 34,752 +0.02(+6.90%)
Oct 11, 2024 0.2900 0 +0.00(+0.00%)
Oct 10, 2024 0.3000 0.3000 0.2900 0.2900 147,278 -0.02(-4.92%)
Oct 09, 2024 0.3100 0.3100 0.3050 0.3050 6,500 +0.01(+1.67%)
Oct 08, 2024 0.3100 0.3150 0.3000 0.3000 46,800 -0.02(-4.76%)
Oct 07, 2024 0.3200 0.3150 0.3100 0.3150 122,157 -0.01(-1.56%)
Oct 04, 2024 0.3200 0.3200 0.3150 0.3200 36,510 +0.00(+0.00%)
Oct 03, 2024 0.3200 0.3250 0.3150 0.3200 107,000 -0.01(-1.54%)
Oct 02, 2024 0.3200 0.3250 0.3100 0.3250 17,869 +0.01(+1.56%)
Oct 01, 2024 0.3450 0.3450 0.3150 0.3200 101,850 -0.02(-7.25%)
Sep 27, 2024 0.3450 0 +0.00(+1.47%)
Sep 26, 2024 0.3500 0.3500 0.3400 0.3400 83,520 -0.01(-2.86%)
Sep 25, 2024 0.3500 0.3500 0.3500 0.3500 506 +0.00(+0.00%)
Sep 24, 2024 0.3500 0.3550 0.3500 0.3500 58,817 -0.01(-2.78%)
Sep 23, 2024 0.3600 0.3600 0.3600 0.3600 17,100 +0.00(+0.00%)
Sep 20, 2024 0.3750 0.3750 0.3550 0.3600 54,348 -0.02(-4.00%)
Sep 19, 2024 0.3700 0.3750 0.3700 0.3750 59,500 +0.01(+2.74%)
Sep 18, 2024 0.3650 0.3650 0.3650 0.3650 5,000 +0.01(+2.82%)
Sep 17, 2024 0.3700 0.3700 0.3550 0.3550 42,696 -0.02(-4.05%)
Sep 16, 2024 0.3700 0.3750 0.3650 0.3700 52,970 +0.01(+1.37%)
Sep 13, 2024 0.3650 0.3650 0.3600 0.3650 59,325 +0.00(+0.00%)
Sep 12, 2024 0.3750 0.3750 0.3650 0.3650 122,292 -0.01(-1.35%)
Sep 11, 2024 0.3550 0.3700 0.3500 0.3700 46,435 +0.02(+4.23%)
Sep 10, 2024 0.3600 0.3700 0.3550 0.3550 49,602 -0.01(-1.39%)
Sep 09, 2024 0.3600 0.3600 0.3550 0.3600 22,900 +0.02(+4.35%)
Sep 06, 2024 0.3450 0.3500 0.3450 0.3450 172,892 -0.01(-1.43%)
Sep 05, 2024 0.3550 0.3550 0.3500 0.3500 7,343 +0.00(+0.00%)
Sep 04, 2024 0.3500 0.3500 0.3500 0.3500 12,906 +0.01(+2.94%)
Sep 03, 2024 0.3550 0.3550 0.3400 0.3400 33,725 -0.00(-1.45%)
Aug 30, 2024 0.3450 0 -0.01(-1.43%)
Aug 29, 2024 0.3500 0.3500 0.3450 0.3500 6,000 +0.00(+0.00%)
Aug 28, 2024 0.3550 0.3550 0.3500 0.3500 42,744 -0.01(-1.41%)
Aug 27, 2024 0.3550 0.3550 0.3500 0.3550 14,477 +0.00(+0.00%)
Aug 26, 2024 0.3550 0.3550 0.3500 0.3550 20,038 +0.00(+0.00%)
Aug 23, 2024 0.3700 0.3700 0.3550 0.3550 56,494 -0.01(-1.39%)
Aug 21, 2024 0.3600 0 -0.02(-4.00%)
Aug 20, 2024 0.3950 0.3950 0.3500 0.3750 83,054 -0.03(-6.25%)
Aug 19, 2024 0.4250 0.4250 0.3900 0.4000 204,211 -0.01(-3.61%)
Aug 16, 2024 0.3350 0.5600 0.3350 0.4150 201,778 +0.08(+23.88%)
Aug 15, 2024 0.3250 0.3350 0.3250 0.3350 87,256 +0.01(+3.08%)
Aug 14, 2024 0.3250 0.3250 0.3250 0.3250 1,200 +0.01(+1.56%)
Aug 13, 2024 0.3200 0.3200 0.3200 0.3200 23,903 +0.00(+0.00%)
Aug 12, 2024 0.3200 0.3200 0.3100 0.3200 72,500 +0.01(+1.59%)
Aug 09, 2024 0.3200 0.3200 0.3150 0.3150 44,600 -0.01(-1.56%)
Aug 08, 2024 0.3150 0.3200 0.3150 0.3200 19,000 +0.01(+1.59%)
Aug 07, 2024 0.3250 0.3250 0.3100 0.3150 59,875 -0.01(-3.08%)
Aug 06, 2024 0.3000 0.3250 0.3000 0.3250 26,047 +0.02(+4.84%)
Aug 02, 2024 0.3100 0 -0.01(-3.13%)
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.