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 (%)
Nov 13, 2024 0.5900 0.6000 0.5800 0.5800 52,062 -0.01(-1.69%)
Nov 12, 2024 0.6200 0.6200 0.5800 0.5900 108,641 -0.03(-4.84%)
Nov 11, 2024 0.6200 0.6300 0.6100 0.6200 58,499 +0.00(+0.00%)
Nov 08, 2024 0.6400 0.6600 0.6200 0.6200 318,933 +0.02(+3.33%)
Nov 07, 2024 0.6200 0.6300 0.6000 0.6000 190,918 -0.02(-3.23%)
Nov 06, 2024 0.5900 0.6200 0.5800 0.6200 192,005 +0.03(+5.08%)
Nov 05, 2024 0.5900 0.6300 0.5700 0.5900 327,725 +0.01(+1.72%)
Nov 04, 2024 0.6300 0.6300 0.5800 0.5800 413,990 -0.04(-6.45%)
Nov 01, 2024 0.6300 0.6400 0.6200 0.6200 118,295 -0.02(-3.13%)
Oct 31, 2024 0.6400 0.6500 0.6100 0.6400 261,530 +0.00(+0.00%)
Oct 30, 2024 0.6500 0.6500 0.6200 0.6400 197,053 +0.00(+0.00%)
Oct 29, 2024 0.7000 0.7000 0.6400 0.6400 257,704 -0.06(-8.57%)
Oct 28, 2024 0.6700 0.7100 0.6700 0.7000 175,633 +0.04(+6.06%)
Oct 25, 2024 0.6800 0.6900 0.6600 0.6600 146,250 -0.03(-4.35%)
Oct 24, 2024 0.6800 0.7000 0.6800 0.6900 102,200 -0.01(-1.43%)
Oct 23, 2024 0.7000 0.7000 0.6800 0.7000 73,100 +0.00(+0.00%)
Oct 22, 2024 0.6800 0.7000 0.6800 0.7000 61,205 +0.00(+0.00%)
Oct 21, 2024 0.7100 0.7100 0.6800 0.7000 225,598 +0.00(+0.00%)
Oct 18, 2024 0.7000 0.7000 0.6900 0.7000 91,900 +0.00(+0.00%)
Oct 17, 2024 0.7000 0.7300 0.7000 0.7000 101,175 +0.01(+1.45%)
Oct 16, 2024 0.7000 0.7000 0.6900 0.6900 143,050 -0.03(-4.17%)
Oct 15, 2024 0.7000 0.7400 0.6900 0.7200 345,323 +0.03(+4.35%)
Oct 11, 2024 0.6900 0 +0.01(+1.47%)
Oct 10, 2024 0.6500 0.6800 0.6400 0.6800 89,313 +0.05(+7.94%)
Oct 09, 2024 0.6800 0.6800 0.6300 0.6300 139,265 -0.05(-7.35%)
Oct 08, 2024 0.6300 0.6800 0.6000 0.6800 156,919 +0.05(+7.94%)
Oct 07, 2024 0.6500 0.6600 0.6200 0.6300 150,722 -0.04(-5.97%)
Oct 04, 2024 0.6800 0.7000 0.6400 0.6700 262,156 -0.03(-4.29%)
Oct 03, 2024 0.7300 0.7400 0.6800 0.7000 185,443 -0.02(-2.78%)
Oct 02, 2024 0.7500 0.7500 0.7000 0.7200 112,740 -0.01(-1.37%)
Oct 01, 2024 0.6600 0.7300 0.6500 0.7300 443,920 +0.07(+10.61%)
Sep 30, 2024 0.6300 0.6900 0.6300 0.6600 452,697 +0.11(+20.00%)
Sep 27, 2024 0.5500 0.5800 0.5200 0.5500 162,473 +0.02(+3.77%)
Sep 26, 2024 0.5100 0.5700 0.5100 0.5300 380,834 +0.04(+7.07%)
Sep 25, 2024 0.5200 0.5300 0.4950 0.4950 245,333 -0.03(-4.81%)
Sep 24, 2024 0.5000 0.5200 0.4900 0.5200 352,300 +0.03(+6.12%)
Sep 23, 2024 0.5100 0.5100 0.4900 0.4900 384,850 -0.01(-1.01%)
Sep 20, 2024 0.5100 0.5100 0.4800 0.4950 262,492 +0.01(+1.02%)
Sep 19, 2024 0.4750 0.5100 0.4750 0.4900 111,635 +0.01(+2.08%)
Sep 18, 2024 0.5100 0.5100 0.4700 0.4800 661,152 -0.03(-5.88%)
Sep 17, 2024 0.5600 0.5600 0.5100 0.5100 153,320 -0.05(-8.93%)
Sep 16, 2024 0.5200 0.5600 0.5100 0.5600 263,517 +0.03(+5.66%)
Sep 13, 2024 0.5100 0.5500 0.5000 0.5300 665,949 +0.02(+3.92%)
Sep 12, 2024 0.4950 0.5100 0.4700 0.5100 223,477 +0.03(+6.25%)
Sep 11, 2024 0.4900 0.5000 0.4800 0.4800 44,490 -0.02(-4.00%)
Sep 10, 2024 0.4950 0.5000 0.4800 0.5000 36,435 +0.00(+0.00%)
Sep 09, 2024 0.5100 0.5100 0.4750 0.5000 180,200 +0.05(+11.11%)
Sep 06, 2024 0.4850 0.5100 0.4500 0.4500 471,256 -0.02(-5.26%)
Sep 05, 2024 0.4950 0.4950 0.4700 0.4750 137,997 +0.00(+0.00%)
Sep 04, 2024 0.5000 0.5000 0.4700 0.4750 149,359 -0.03(-5.00%)
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.