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 (%)
Aug 28, 2024 0.1450 0.1450 0.1350 0.1350 88,000 +0.01(+3.85%)
Aug 27, 2024 0.1500 0.1500 0.1300 0.1300 82,500 -0.02(-16.13%)
Aug 26, 2024 0.1650 0.1700 0.1550 0.1550 55,186 -0.01(-3.13%)
Aug 23, 2024 0.1700 0.1700 0.1600 0.1600 33,198 -0.01(-5.88%)
Aug 22, 2024 0.1700 0.1800 0.1650 0.1700 229,900 +0.01(+3.03%)
Aug 21, 2024 0.1850 0.1900 0.1650 0.1650 131,199 -0.03(-15.38%)
Aug 20, 2024 0.2000 0.2000 0.1950 0.1950 5,600 -0.01(-2.50%)
Aug 19, 2024 0.1900 0.2100 0.1850 0.2000 52,576 +0.00(+0.00%)
Aug 16, 2024 0.1750 0.2000 0.1750 0.2000 54,100 +0.03(+14.29%)
Aug 15, 2024 0.1850 0.1850 0.1750 0.1750 41,124 -0.01(-5.41%)
Aug 14, 2024 0.1900 0.1900 0.1850 0.1850 53,000 -0.01(-2.63%)
Aug 13, 2024 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Aug 12, 2024 0.2000 0.2000 0.1850 0.1850 32,100 -0.02(-9.76%)
Aug 08, 2024 0.2050 0.2050 0 +0.02(+13.89%)
Aug 07, 2024 0.1850 0.1850 0.1700 0.1800 29,322 +0.00(+0.00%)
Aug 06, 2024 0.2000 0.2000 0.1700 0.1800 117,665 -0.02(-10.00%)
Aug 02, 2024 0.2000 0 -0.01(-4.76%)
Aug 01, 2024 0.2300 0.2300 0.2100 0.2100 30,000 +0.01(+5.00%)
Jul 31, 2024 0.2300 0.2300 0.2000 0.2000 82,780 -0.03(-13.04%)
Jul 30, 2024 0.2400 0.2400 0.2300 0.2300 55,500 -0.00(-2.13%)
Jul 29, 2024 0.2450 0.2500 0.2350 0.2350 55,475 -0.02(-7.84%)
Jul 26, 2024 0.2650 0.2650 0.2500 0.2550 109,500 -0.01(-1.92%)
Jul 25, 2024 0.2700 0.2700 0.2600 0.2600 11,700 -0.01(-3.70%)
Jul 24, 2024 0.2650 0.2750 0.2600 0.2700 15,000 +0.00(+0.00%)
Jul 23, 2024 0.2700 0.2700 0.2700 0.2700 3,000 +0.01(+1.89%)
Jul 22, 2024 0.2800 0.2800 0.2650 0.2650 8,500 -0.02(-5.36%)
Jul 19, 2024 0.2900 0.2900 0.2750 0.2800 11,658 +0.00(+0.00%)
Jul 18, 2024 0.2750 0.2900 0.2700 0.2800 46,650 +0.01(+3.70%)
Jul 17, 2024 0.2750 0.2800 0.2700 0.2700 65,500 -0.01(-3.57%)
Jul 16, 2024 0.3100 0.3100 0.2800 0.2800 76,000 -0.01(-5.08%)
Jul 15, 2024 0.3000 0.3100 0.2950 0.2950 63,052 -0.01(-1.67%)
Jul 12, 2024 0.2900 0.3100 0.2900 0.3000 56,000 +0.01(+1.69%)
Jul 11, 2024 0.2950 0.2950 0.2850 0.2950 172,217 +0.00(+0.00%)
Jul 10, 2024 0.2800 0.2950 0.2800 0.2950 95,541 +0.01(+5.36%)
Jul 09, 2024 0.2800 0.2900 0.2600 0.2800 136,000 -0.00(-1.75%)
Jul 08, 2024 0.2800 0.2850 0.2800 0.2850 45,885 +0.00(+0.00%)
Jul 05, 2024 0.2800 0.2900 0.2700 0.2850 60,500 +0.00(+1.79%)
Jul 04, 2024 0.2800 0.2800 0.2750 0.2800 11,500 +0.00(+0.00%)
Jul 03, 2024 0.2750 0.2800 0.2700 0.2800 63,944 +0.02(+7.69%)
Jul 02, 2024 0.2850 0.2900 0.2600 0.2600 213,456 -0.02(-8.77%)
Jun 28, 2024 0.2850 0 +0.01(+5.56%)
Jun 27, 2024 0.3000 0.3000 0.2700 0.2700 146,500 -0.04(-12.90%)
Jun 26, 2024 0.3150 0.3150 0.3000 0.3100 51,805 +0.00(+0.00%)
Jun 25, 2024 0.3150 0.3200 0.2750 0.3100 236,625 +0.01(+3.33%)
Jun 24, 2024 0.3100 0.3100 0.2900 0.3000 294,748 -0.02(-6.25%)
Jun 21, 2024 0.3600 0.3650 0.3050 0.3200 452,046 -0.04(-12.33%)
Jun 20, 2024 0.3350 0.3650 0.3300 0.3650 548,957 +0.03(+8.96%)
Jun 19, 2024 0.3000 0.3350 0.3000 0.3350 711,860 +0.04(+13.56%)
Jun 18, 2024 0.2700 0.3200 0.2600 0.2950 543,077 +0.02(+7.27%)
Jun 17, 2024 0.2800 0.2800 0.2700 0.2750 4,500 +0.00(+0.00%)
Jun 14, 2024 0.2550 0.2750 0.2500 0.2750 140,852 +0.02(+7.84%)
Jun 13, 2024 0.2500 0.2550 0.2450 0.2550 41,000 -0.01(-1.92%)
Jun 12, 2024 0.2550 0.2800 0.2350 0.2600 227,336 +0.04(+15.56%)
Jun 11, 2024 0.2200 0.2300 0.2050 0.2250 101,700 +0.01(+2.27%)
Jun 10, 2024 0.2200 0.2350 0.2050 0.2200 190,507 -0.01(-2.22%)
Jun 07, 2024 0.2300 0.2300 0.2200 0.2250 69,600 -0.01(-2.17%)
Jun 06, 2024 0.2450 0.2450 0.2200 0.2300 112,500 +0.00(+0.00%)
Jun 05, 2024 0.2300 0.2350 0.2250 0.2300 9,500 +0.01(+2.22%)
Jun 04, 2024 0.2300 0.2350 0.2200 0.2250 201,937 -0.01(-4.26%)
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.