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 (%)
Sep 12, 2024 0.2791 0.2802 0.2649 0.2702 238,640 -0.01(-3.50%)
Sep 11, 2024 0.2701 0.2900 0.2627 0.2800 329,634 +0.01(+3.13%)
Sep 10, 2024 0.2770 0.2803 0.2652 0.2715 197,837 -0.01(-1.99%)
Sep 09, 2024 0.2700 0.2786 0.2570 0.2770 162,422 +0.02(+7.57%)
Sep 06, 2024 0.2750 0.2800 0.2502 0.2575 480,432 -0.02(-7.04%)
Sep 05, 2024 0.2900 0.2921 0.2770 0.2770 149,984 -0.00(-1.46%)
Sep 04, 2024 0.2833 0.3030 0.2707 0.2811 145,340 -0.01(-3.77%)
Sep 03, 2024 0.2900 0.3099 0.2803 0.2921 259,170 -0.02(-5.47%)
Aug 30, 2024 0.3200 0.3230 0.2940 0.3090 153,946 -0.01(-2.98%)
Aug 29, 2024 0.3099 0.3235 0.3099 0.3185 99,795 -0.00(-0.47%)
Aug 28, 2024 0.3309 0.3309 0.2953 0.3200 129,038 +0.01(+1.94%)
Aug 27, 2024 0.3250 0.3350 0.3076 0.3139 117,051 -0.01(-3.21%)
Aug 26, 2024 0.3322 0.3589 0.3165 0.3243 414,412 -0.01(-3.71%)
Aug 23, 2024 0.3400 0.3594 0.3354 0.3368 125,014 -0.01(-1.52%)
Aug 22, 2024 0.3600 0.3780 0.3402 0.3420 186,517 -0.02(-5.32%)
Aug 21, 2024 0.3515 0.3691 0.3322 0.3612 371,643 +0.00(+1.23%)
Aug 20, 2024 0.3800 0.3816 0.3547 0.3568 349,859 -0.02(-6.50%)
Aug 19, 2024 0.3218 0.4000 0.3218 0.3816 875,736 +0.04(+12.07%)
Aug 16, 2024 0.3200 0.3490 0.3133 0.3405 448,092 +0.03(+8.72%)
Aug 15, 2024 0.2900 0.3290 0.2900 0.3132 321,295 +0.01(+2.65%)
Aug 14, 2024 0.3200 0.3285 0.2991 0.3051 2,860,239 -0.01(-4.36%)
Aug 13, 2024 0.3100 0.3286 0.3000 0.3190 461,100 +0.03(+8.50%)
Aug 12, 2024 0.2880 0.2976 0.2693 0.2940 317,135 +0.03(+13.51%)
Aug 09, 2024 0.2450 0.3000 0.2450 0.2590 726,722 +0.01(+5.76%)
Aug 08, 2024 0.2800 0.2858 0.2023 0.2449 1,067,114 -0.03(-10.91%)
Aug 07, 2024 0.2986 0.2986 0.2711 0.2749 203,461 -0.01(-4.28%)
Aug 06, 2024 0.3100 0.3150 0.2851 0.2872 418,175 -0.02(-5.84%)
Aug 05, 2024 0.3200 0.3219 0.3000 0.3050 432,114 -0.02(-5.40%)
Aug 02, 2024 0.3387 0.3387 0.3070 0.3224 308,873 -0.01(-3.44%)
Aug 01, 2024 0.3500 0.3500 0.3283 0.3339 403,712 -0.01(-2.43%)
Jul 31, 2024 0.3400 0.3450 0.3300 0.3422 520,678 +0.01(+3.67%)
Jul 30, 2024 0.3400 0.3570 0.3300 0.3301 376,102 -0.01(-2.45%)
Jul 29, 2024 0.3545 0.3581 0.3375 0.3384 321,540 -0.01(-3.75%)
Jul 26, 2024 0.3650 0.3793 0.3500 0.3516 141,860 -0.01(-3.93%)
Jul 25, 2024 0.3460 0.3800 0.3215 0.3660 839,091 +0.01(+2.66%)
Jul 24, 2024 0.3400 0.3600 0.3393 0.3565 443,723 +0.02(+6.10%)
Jul 23, 2024 0.3656 0.3656 0.3315 0.3360 457,000 -0.02(-6.41%)
Jul 22, 2024 0.3671 0.3700 0.3519 0.3590 374,991 +0.01(+3.67%)
Jul 19, 2024 0.3844 0.3844 0.3420 0.3463 297,669 -0.03(-8.12%)
Jul 18, 2024 0.3900 0.3999 0.3730 0.3769 265,569 -0.02(-4.17%)
Jul 17, 2024 0.4125 0.4200 0.3863 0.3933 209,169 -0.01(-2.67%)
Jul 16, 2024 0.4100 0.4169 0.3967 0.4041 134,718 -0.01(-3.09%)
Jul 15, 2024 0.4300 0.4300 0.4033 0.4170 287,516 -0.00(-0.71%)
Jul 12, 2024 0.4064 0.4300 0.4021 0.4200 574,348 +0.02(+5.00%)
Jul 11, 2024 0.3590 0.4158 0.3590 0.4000 1,215,917 +0.05(+13.96%)
Jul 10, 2024 0.3506 0.3600 0.3434 0.3510 197,267 +0.01(+2.63%)
Jul 09, 2024 0.3563 0.3670 0.3408 0.3420 269,526 -0.02(-4.31%)
Jul 08, 2024 0.3460 0.3793 0.3460 0.3574 928,733 -0.01(-2.38%)
Jul 05, 2024 0.3401 0.3686 0.3375 0.3661 1,078,032 +0.02(+6.92%)
Jul 03, 2024 0.3529 0.3674 0.3303 0.3424 138,081 -0.01(-3.00%)
Jul 02, 2024 0.3491 0.3798 0.3428 0.3530 327,501 -0.00(-1.12%)
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.