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 31, 2024 0.5500 0.6000 0.5300 0.6000 283,608 +0.05(+9.09%)
Oct 30, 2024 0.5800 0.5800 0.5400 0.5500 42,500 +0.00(+0.00%)
Oct 29, 2024 0.5900 0.5900 0.5500 0.5500 16,000 -0.02(-3.51%)
Oct 28, 2024 0.5900 0.5900 0.5700 0.5700 11,350 +0.01(+1.79%)
Oct 25, 2024 0.5700 0.5700 0.5600 0.5600 11,130 -0.01(-1.75%)
Oct 24, 2024 0.5800 0.5900 0.5400 0.5700 77,250 +0.00(+0.00%)
Oct 23, 2024 0.5800 0.6000 0.5600 0.5700 40,500 -0.02(-3.39%)
Oct 22, 2024 0.5800 0.5900 0.5600 0.5900 11,700 +0.00(+0.00%)
Oct 21, 2024 0.6000 0.6000 0.5700 0.5900 40,037 -0.01(-1.67%)
Oct 18, 2024 0.6000 0.6000 0.5800 0.6000 91,500 +0.00(+0.00%)
Oct 17, 2024 0.5900 0.6000 0.5800 0.6000 8,000 +0.03(+5.26%)
Oct 16, 2024 0.5900 0.5900 0.5700 0.5700 5,500 +0.01(+1.79%)
Oct 15, 2024 0.5900 0.6000 0.5600 0.5600 122,000 -0.03(-5.08%)
Oct 11, 2024 0.5900 0 -0.04(-6.35%)
Oct 10, 2024 0.6600 0.6800 0.6300 0.6300 247,000 -0.03(-4.55%)
Oct 09, 2024 0.7000 0.7100 0.6600 0.6600 115,291 -0.03(-4.35%)
Oct 08, 2024 0.6300 0.6900 0.6200 0.6900 260,500 +0.07(+11.29%)
Oct 07, 2024 0.6600 0.6600 0.6200 0.6200 189,815 -0.04(-6.06%)
Oct 04, 2024 0.6600 0.6700 0.6300 0.6600 151,200 +0.00(+0.00%)
Oct 03, 2024 0.6000 0.6600 0.5900 0.6600 338,616 +0.07(+11.86%)
Oct 02, 2024 0.5700 0.6000 0.5500 0.5900 394,250 +0.01(+1.72%)
Oct 01, 2024 0.5700 0.5800 0.5600 0.5800 66,000 +0.03(+5.45%)
Sep 30, 2024 0.5700 0.5700 0.5500 0.5500 59,504 -0.02(-3.51%)
Sep 27, 2024 0.5600 0.5800 0.5300 0.5700 71,511 +0.00(+0.00%)
Sep 26, 2024 0.5300 0.5700 0.5000 0.5700 346,465 +0.05(+9.62%)
Sep 25, 2024 0.5500 0.5500 0.5000 0.5200 166,020 -0.03(-5.45%)
Sep 24, 2024 0.5500 0.5700 0.5500 0.5500 108,000 +0.00(+0.00%)
Sep 23, 2024 0.5800 0.5900 0.5400 0.5500 42,458 -0.04(-6.78%)
Sep 20, 2024 0.5700 0.5900 0.5700 0.5900 144,000 +0.00(+0.00%)
Sep 19, 2024 0.5800 0.5900 0.5600 0.5900 57,451 +0.02(+3.51%)
Sep 18, 2024 0.5800 0.6000 0.5700 0.5700 197,052 +0.00(+0.00%)
Sep 17, 2024 0.6200 0.6400 0.5700 0.5700 595,556 -0.04(-6.56%)
Sep 16, 2024 0.5500 0.6200 0.5200 0.6100 498,554 +0.06(+10.91%)
Sep 13, 2024 0.4900 0.5500 0.4900 0.5500 293,852 +0.06(+11.11%)
Sep 12, 2024 0.4750 0.5000 0.4750 0.4950 100,510 +0.03(+5.32%)
Sep 11, 2024 0.4900 0.4900 0.4700 0.4700 24,500 -0.02(-3.09%)
Sep 10, 2024 0.4900 0.5000 0.4700 0.4850 11,000 +0.01(+1.04%)
Sep 09, 2024 0.4950 0.5000 0.4800 0.4800 5,500 +0.00(+0.00%)
Sep 06, 2024 0.5000 0.5100 0.4750 0.4800 49,520 -0.01(-2.04%)
Sep 05, 2024 0.5400 0.5400 0.4750 0.4900 289,685 -0.03(-5.77%)
Sep 04, 2024 0.4850 0.5200 0.4850 0.5200 154,001 +0.04(+8.33%)
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.