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 (%)
Jul 18, 2024 0.1100 0.1100 0.1000 0.1050 283,891 -0.01(-4.55%)
Jul 17, 2024 0.1150 0.1150 0.1100 0.1100 19,550 +0.00(+0.00%)
Jul 16, 2024 0.1100 0.1100 0.1050 0.1100 115,825 +0.00(+0.00%)
Jul 15, 2024 0.1100 0.1100 0.1100 0.1100 42,976 +0.00(+0.00%)
Jul 12, 2024 0.1150 0.1150 0.1050 0.1100 148,186 -0.01(-4.35%)
Jul 11, 2024 0.1200 0.1200 0.1100 0.1150 48,350 +0.00(+0.00%)
Jul 10, 2024 0.1150 0.1150 0.1100 0.1150 60,046 -0.00(-4.17%)
Jul 09, 2024 0.1150 0.1200 0.1150 0.1200 52,765 +0.01(+9.09%)
Jul 08, 2024 0.1100 0.1200 0.1050 0.1100 94,792 +0.00(+0.00%)
Jul 05, 2024 0.1100 0.1100 0.1100 0.1100 63,858 +0.00(+0.00%)
Jul 04, 2024 0.1100 0.1150 0.1100 0.1100 90,762 +0.00(+0.00%)
Jul 03, 2024 0.1100 0.1100 0.1000 0.1100 254,938 -0.01(-4.35%)
Jul 02, 2024 0.1200 0.1200 0.1100 0.1150 330,046 +0.00(+0.00%)
Jun 28, 2024 0.1150 0 -0.01(-8.00%)
Jun 27, 2024 0.1200 0.1300 0.1200 0.1250 40,006 +0.00(+0.00%)
Jun 26, 2024 0.1300 0.1300 0.1150 0.1250 378,784 +0.00(+0.00%)
Jun 25, 2024 0.1350 0.1350 0.1250 0.1250 30,641 -0.01(-3.85%)
Jun 24, 2024 0.1250 0.1300 0.1250 0.1300 58,930 +0.01(+4.00%)
Jun 21, 2024 0.1250 0.1250 0.1150 0.1250 190,146 +0.01(+4.17%)
Jun 20, 2024 0.1250 0.1250 0.1200 0.1200 79,920 -0.01(-4.00%)
Jun 19, 2024 0.1200 0.1350 0.1150 0.1250 258,165 +0.01(+8.70%)
Jun 18, 2024 0.1150 0.1150 0.1150 0.1150 36,870 +0.00(+0.00%)
Jun 17, 2024 0.1250 0.1250 0.1150 0.1150 159,844 -0.01(-8.00%)
Jun 14, 2024 0.1350 0.1350 0.1250 0.1250 156,535 -0.01(-7.41%)
Jun 13, 2024 0.1200 0.1550 0.1150 0.1350 1,584,837 +0.02(+17.39%)
Jun 12, 2024 0.1200 0.1200 0.1100 0.1150 196,587 +0.00(+0.00%)
Jun 11, 2024 0.1250 0.1300 0.1000 0.1150 1,517,248 -0.00(-4.17%)
Jun 10, 2024 0.1200 0.1250 0.1150 0.1200 233,231 -0.01(-7.69%)
Jun 07, 2024 0.1200 0.1300 0.1150 0.1300 473,233 +0.01(+8.33%)
Jun 06, 2024 0.1250 0.1350 0.1150 0.1200 985,960 -0.01(-4.00%)
Jun 05, 2024 0.1500 0.1500 0.1250 0.1250 3,192,028 -0.07(-34.21%)
Jun 04, 2024 0.1900 0.2000 0.1900 0.1900 168,789 +0.00(+0.00%)
Jun 03, 2024 0.1900 0.1950 0.1850 0.1900 223,279 +0.01(+2.70%)
May 31, 2024 0.1900 0.1900 0.1850 0.1850 55,791 -0.01(-2.63%)
May 30, 2024 0.1900 0.1900 0.1850 0.1900 89,010 -0.01(-2.56%)
May 29, 2024 0.1950 0.1950 0.1900 0.1950 58,685 +0.00(+0.00%)
May 28, 2024 0.1900 0.2000 0.1850 0.1950 218,966 +0.00(+0.00%)
May 27, 2024 0.2050 0.2050 0.1950 0.1950 88,550 -0.01(-2.50%)
May 24, 2024 0.1850 0.2000 0.1850 0.2000 326,488 +0.02(+8.11%)
May 23, 2024 0.1900 0.1900 0.1850 0.1850 228,250 -0.01(-2.63%)
May 22, 2024 0.1950 0.1950 0.1900 0.1900 44,400 +0.00(+0.00%)
May 21, 2024 0.1900 0.1950 0.1900 0.1900 175,290 +0.00(+0.00%)
May 17, 2024 0.1900 0 +0.01(+2.70%)
May 16, 2024 0.1900 0.1950 0.1850 0.1850 96,770 -0.01(-2.63%)
May 15, 2024 0.1900 0.2000 0.1850 0.1900 64,489 -0.01(-2.56%)
May 14, 2024 0.1850 0.1950 0.1850 0.1950 102,042 +0.01(+2.63%)
May 13, 2024 0.1900 0.1950 0.1850 0.1900 210,731 +0.00(+0.00%)
May 10, 2024 0.1900 0.1950 0.1850 0.1900 222,703 +0.00(+0.00%)
May 09, 2024 0.2050 0.2050 0.1900 0.1900 295,048 -0.01(-7.32%)
May 08, 2024 0.2150 0.2200 0.2000 0.2050 207,029 -0.01(-2.38%)
May 07, 2024 0.2000 0.2100 0.2000 0.2100 126,700 +0.01(+5.00%)
May 06, 2024 0.2050 0.2100 0.2000 0.2000 238,932 -0.00(-2.44%)
May 03, 2024 0.2000 0.2200 0.2000 0.2050 378,166 +0.01(+7.89%)
May 02, 2024 0.2000 0.2050 0.1900 0.1900 81,500 -0.01(-2.56%)
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.