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 17, 2024 0.3201 0.3333 0.3201 0.3333 101,980 +0.00(+1.00%)
Jul 16, 2024 0.3210 0.3323 0.3178 0.3300 247,150 +0.01(+1.85%)
Jul 15, 2024 0.3400 0.3498 0.3120 0.3240 584,022 -0.01(-3.91%)
Jul 12, 2024 0.3420 0.3550 0.3300 0.3372 263,390 -0.01(-3.30%)
Jul 11, 2024 0.3350 0.3568 0.3350 0.3487 183,042 +0.00(+1.10%)
Jul 10, 2024 0.3364 0.3470 0.3350 0.3449 168,445 +0.02(+7.35%)
Jul 09, 2024 0.3550 0.3698 0.3213 0.3213 409,762 -0.04(-10.75%)
Jul 08, 2024 0.3700 0.3779 0.3433 0.3600 212,520 +0.01(+1.98%)
Jul 05, 2024 0.4051 0.4251 0.3500 0.3530 776,464 -0.08(-19.26%)
Jul 03, 2024 0.4782 0.4900 0.4350 0.4372 313,742 -0.04(-8.92%)
Jul 02, 2024 0.4715 0.5089 0.4500 0.4800 871,807 +0.01(+1.72%)
Jul 01, 2024 0.4170 0.4896 0.4100 0.4719 863,370 +0.03(+5.81%)
Jun 28, 2024 0.4400 0.4767 0.3983 0.4460 1,578,393 +0.03(+7.34%)
Jun 27, 2024 0.3901 0.4424 0.3700 0.4155 1,202,764 +0.04(+10.18%)
Jun 26, 2024 0.3600 0.4258 0.3250 0.3771 3,891,481 -0.02(-5.73%)
Jun 25, 2024 0.3502 0.4072 0.3502 0.4000 8,317,889 -0.03(-5.90%)
Jun 24, 2024 0.6000 0.7390 0.3900 0.4251 293,642,528 +0.17(+68.69%)
Jun 21, 2024 0.2790 0.2790 0.2520 0.2520 4,898,399 -0.01(-4.87%)
Jun 20, 2024 0.2720 0.2734 0.2530 0.2649 312,201 -0.01(-2.25%)
Jun 18, 2024 0.2700 0.2840 0.2660 0.2710 264,616 -0.00(-0.18%)
Jun 17, 2024 0.2721 0.2759 0.2641 0.2715 106,446 -0.00(-1.02%)
Jun 14, 2024 0.2800 0.2800 0.2700 0.2743 62,441 -0.00(-0.97%)
Jun 13, 2024 0.2800 0.2830 0.2716 0.2770 112,169 +0.00(+0.11%)
Jun 12, 2024 0.2810 0.2861 0.2701 0.2767 130,042 -0.01(-3.49%)
Jun 11, 2024 0.2940 0.2940 0.2760 0.2867 86,990 +0.00(+0.99%)
Jun 10, 2024 0.2790 0.2889 0.2790 0.2839 118,223 -0.00(-0.18%)
Jun 07, 2024 0.2800 0.2980 0.2800 0.2844 217,645 -0.01(-4.76%)
Jun 06, 2024 0.2800 0.3074 0.2800 0.2986 389,729 +0.02(+5.48%)
Jun 05, 2024 0.2830 0.2900 0.2766 0.2831 260,982 +0.00(+0.04%)
Jun 04, 2024 0.3000 0.2982 0.2740 0.2830 369,681 -0.02(-5.29%)
Jun 03, 2024 0.2971 0.3100 0.2817 0.2988 737,907 +0.01(+4.48%)
May 31, 2024 0.2900 0.2912 0.2818 0.2860 115,733 -0.00(-1.41%)
May 30, 2024 0.3050 0.3050 0.2850 0.2901 192,169 -0.00(-0.65%)
May 29, 2024 0.3057 0.3057 0.2815 0.2920 350,270 -0.02(-7.27%)
May 28, 2024 0.3000 0.3199 0.3000 0.3149 389,453 +0.01(+4.20%)
May 24, 2024 0.3100 0.3100 0.2932 0.3022 308,989 -0.01(-1.72%)
May 23, 2024 0.3125 0.3409 0.2970 0.3075 340,530 -0.01(-2.10%)
May 22, 2024 0.3700 0.3694 0.2459 0.3141 1,223,446 -0.05(-14.65%)
May 21, 2024 0.3100 0.4099 0.3001 0.3680 3,223,812 +0.06(+18.82%)
May 20, 2024 0.3247 0.3348 0.2765 0.3097 1,340,406 -0.02(-6.94%)
May 17, 2024 0.3220 0.3770 0.3220 0.3328 1,637,683 -0.01(-3.54%)
May 16, 2024 0.2864 0.3642 0.2864 0.3450 6,479,869 +0.05(+15.38%)
May 15, 2024 0.3011 0.3170 0.2933 0.2990 181,942 -0.00(-0.43%)
May 14, 2024 0.2900 0.3138 0.2900 0.3003 399,324 +0.00(+1.56%)
May 13, 2024 0.2882 0.3049 0.2850 0.2957 294,935 +0.01(+4.60%)
May 10, 2024 0.2913 0.2913 0.2764 0.2827 186,917 -0.01(-1.77%)
May 09, 2024 0.2900 0.2949 0.2811 0.2878 139,014 -0.01(-2.14%)
May 08, 2024 0.2900 0.2996 0.2843 0.2941 87,195 +0.00(+0.65%)
May 07, 2024 0.3030 0.3030 0.2900 0.2922 96,122 -0.00(-0.95%)
May 06, 2024 0.2900 0.3030 0.2900 0.2950 166,272 -0.00(-1.11%)
May 03, 2024 0.2977 0.3048 0.2932 0.2983 57,950 -0.00(-0.57%)
May 02, 2024 0.2960 0.3041 0.2932 0.3000 141,754 +0.00(+0.60%)
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.