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 (%)
Jun 26, 2024 2.789 2.800 2.600 2.675 7,513 -0.15(-5.22%)
Jun 25, 2024 2.800 2.822 2.747 2.822 7,514 +0.11(+4.15%)
Jun 24, 2024 2.720 2.800 2.710 2.710 4,890 -0.08(-2.87%)
Jun 21, 2024 2.850 2.940 2.700 2.790 15,407 -0.08(-2.96%)
Jun 20, 2024 2.830 3.170 2.830 2.875 11,128 +0.00(+0.00%)
Jun 18, 2024 2.990 3.102 2.760 2.875 6,700 -0.08(-2.54%)
Jun 17, 2024 3.300 3.300 2.720 2.950 27,897 +0.15(+5.36%)
Jun 14, 2024 3.190 3.190 2.750 2.800 13,705 -0.36(-11.39%)
Jun 13, 2024 3.360 3.360 3.080 3.160 6,052 -0.26(-7.65%)
Jun 12, 2024 3.250 3.490 3.030 3.422 22,046 +0.29(+9.32%)
Jun 11, 2024 3.290 3.320 3.030 3.130 28,554 -0.23(-6.85%)
Jun 10, 2024 3.400 3.438 3.360 3.360 3,024 -0.04(-1.18%)
Jun 07, 2024 3.450 3.450 3.391 3.400 13,518 -0.09(-2.58%)
Jun 06, 2024 3.360 3.710 3.360 3.490 79,825 +0.16(+4.80%)
Jun 05, 2024 3.590 3.700 3.330 3.330 20,035 -0.33(-9.02%)
Jun 04, 2024 3.670 3.742 3.370 3.660 13,097 -0.08(-2.14%)
Jun 03, 2024 3.620 3.759 3.500 3.740 27,572 +0.05(+1.36%)
May 31, 2024 3.560 3.749 3.548 3.690 9,613 +0.04(+1.10%)
May 30, 2024 3.630 3.750 3.590 3.650 15,989 -0.05(-1.35%)
May 29, 2024 3.460 3.783 3.442 3.700 18,692 +0.18(+5.11%)
May 28, 2024 3.400 3.610 3.330 3.520 20,499 +0.05(+1.44%)
May 24, 2024 3.350 3.480 3.300 3.470 9,450 +0.05(+1.46%)
May 23, 2024 3.270 3.450 3.270 3.420 13,860 +0.08(+2.40%)
May 22, 2024 3.450 3.490 3.300 3.340 9,830 -0.11(-3.19%)
May 21, 2024 3.510 3.580 3.420 3.450 22,146 -0.13(-3.63%)
May 20, 2024 3.760 3.760 3.550 3.580 42,734 -0.19(-5.04%)
May 17, 2024 3.420 3.780 3.350 3.770 45,274 +0.31(+8.96%)
May 16, 2024 3.380 3.519 3.380 3.460 24,317 -0.03(-0.86%)
May 15, 2024 3.550 3.550 3.445 3.490 16,435 -0.05(-1.41%)
May 14, 2024 3.040 3.540 3.030 3.540 27,609 +0.09(+2.61%)
May 13, 2024 3.400 3.514 3.250 3.450 46,092 -0.09(-2.54%)
May 10, 2024 3.320 3.680 3.310 3.540 151,895 +0.22(+6.63%)
May 09, 2024 3.290 3.340 3.200 3.320 22,157 +0.08(+2.47%)
May 08, 2024 3.080 3.300 3.080 3.240 55,949 +0.10(+3.18%)
May 07, 2024 3.070 3.245 3.070 3.140 18,485 +0.01(+0.32%)
May 06, 2024 3.240 3.340 3.047 3.130 42,096 -0.18(-5.44%)
May 03, 2024 3.310 3.498 3.090 3.310 73,152 -0.14(-4.06%)
May 02, 2024 3.520 3.580 3.430 3.450 69,296 -0.10(-2.82%)
May 01, 2024 3.440 3.550 3.237 3.550 84,096 +0.06(+1.72%)
Apr 30, 2024 3.410 3.490 3.150 3.490 185,390 +0.13(+3.87%)
Apr 29, 2024 3.310 3.500 3.180 3.360 210,751 +0.06(+1.82%)
Apr 26, 2024 3.410 3.580 3.250 3.300 382,274 -0.20(-5.71%)
Apr 25, 2024 3.050 3.610 2.910 3.500 1,709,989 +0.15(+4.48%)
Apr 24, 2024 3.800 4.340 2.960 3.350 70,511,784 +1.35(+67.50%)
Apr 23, 2024 1.880 2.000 1.850 2.000 13,110 +0.12(+6.38%)
Apr 22, 2024 1.980 1.977 1.850 1.880 21,551 -0.03(-1.57%)
Apr 19, 2024 1.900 1.930 1.900 1.910 10,275 -0.04(-2.07%)
Apr 18, 2024 2.060 2.060 1.950 1.950 4,873 -0.01(-0.49%)
Apr 17, 2024 1.960 1.974 1.950 1.960 6,005 -0.04(-2.00%)
Apr 16, 2024 1.950 2.115 1.950 2.000 7,039 +0.05(+2.56%)
Apr 15, 2024 2.050 2.100 1.950 1.950 10,838 -0.15(-7.31%)
Apr 12, 2024 2.020 2.131 1.972 2.104 6,767 +0.07(+3.64%)
Apr 11, 2024 2.109 2.130 2.020 2.030 12,767 -0.12(-5.80%)
Apr 10, 2024 2.100 2.155 2.100 2.155 2,570 -0.02(-0.85%)
Apr 09, 2024 2.190 2.200 2.120 2.174 5,871 +0.02(+1.09%)
Apr 08, 2024 2.210 2.210 2.090 2.150 14,052 -0.10(-4.23%)
Apr 05, 2024 2.300 2.320 2.214 2.245 5,740 -0.07(-3.23%)
Apr 04, 2024 2.250 2.330 2.210 2.320 7,928 +0.07(+3.11%)
Apr 03, 2024 2.280 2.360 2.200 2.250 24,079 -0.06(-2.60%)
Apr 02, 2024 2.370 2.425 2.270 2.310 5,270 -0.01(-0.43%)
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.