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 (%)
Aug 22, 2024 2.010 2.010 2.000 2.010 3,712 +0.00(+0.00%)
Aug 21, 2024 2.020 2.026 2.010 2.010 6,332 +0.01(+0.50%)
Aug 20, 2024 2.010 2.025 1.990 2.000 4,219 -0.01(-0.50%)
Aug 19, 2024 1.970 2.050 1.970 2.010 6,280 +0.01(+0.50%)
Aug 16, 2024 2.050 2.070 1.990 2.000 11,579 -0.05(-2.44%)
Aug 15, 2024 1.980 2.100 1.975 2.050 38,282 +0.08(+4.19%)
Aug 14, 2024 1.890 1.970 1.890 1.968 10,832 +0.05(+2.47%)
Aug 13, 2024 1.800 1.950 1.796 1.920 8,011 -0.01(-0.52%)
Aug 12, 2024 1.950 1.950 1.900 1.930 9,199 -0.01(-0.52%)
Aug 09, 2024 1.980 2.000 1.882 1.940 15,632 -0.01(-0.51%)
Aug 08, 2024 1.890 1.980 1.839 1.950 50,715 +0.06(+3.17%)
Aug 07, 2024 1.840 1.890 1.840 1.890 21,263 +0.05(+3.00%)
Aug 06, 2024 1.840 1.950 1.790 1.835 23,298 +0.04(+2.51%)
Aug 05, 2024 1.720 1.820 1.610 1.790 16,868 +0.02(+1.13%)
Aug 02, 2024 1.910 1.940 1.740 1.770 81,591 -0.15(-7.57%)
Aug 01, 2024 1.938 1.960 1.895 1.915 6,316 -0.05(-2.79%)
Jul 31, 2024 1.866 1.970 1.866 1.970 13,961 +0.04(+2.28%)
Jul 30, 2024 1.960 1.960 1.860 1.926 16,191 -0.01(-0.72%)
Jul 29, 2024 2.040 2.040 1.910 1.940 15,583 -0.07(-3.48%)
Jul 26, 2024 2.000 2.080 1.950 2.010 21,068 +0.01(+0.50%)
Jul 25, 2024 1.860 2.080 1.840 2.000 43,659 +0.09(+4.77%)
Jul 24, 2024 1.970 1.970 1.840 1.909 34,677 -0.06(-3.10%)
Jul 23, 2024 2.080 2.080 1.810 1.970 112,561 -0.10(-4.83%)
Jul 22, 2024 2.000 2.200 1.930 2.070 674,068 +0.23(+12.50%)
Jul 19, 2024 1.600 1.940 1.600 1.840 226,649 +0.30(+19.41%)
Jul 18, 2024 1.500 1.600 1.500 1.541 46,186 +0.00(+0.06%)
Jul 17, 2024 1.530 1.620 1.475 1.540 17,338 +0.04(+2.67%)
Jul 16, 2024 1.550 1.599 1.500 1.500 11,477 -0.02(-1.32%)
Jul 15, 2024 1.560 1.617 1.510 1.520 10,603 -0.04(-2.56%)
Jul 12, 2024 1.570 1.570 1.497 1.560 19,709 +0.08(+5.41%)
Jul 11, 2024 1.590 1.590 1.450 1.480 26,984 +0.06(+4.23%)
Jul 10, 2024 1.550 1.550 1.366 1.420 44,212 -0.07(-4.70%)
Jul 09, 2024 1.460 1.665 1.450 1.490 67,229 +0.04(+2.77%)
Jul 08, 2024 1.410 1.458 1.410 1.450 10,143 +0.06(+4.31%)
Jul 05, 2024 1.380 1.437 1.350 1.390 11,117 +0.00(+0.26%)
Jul 03, 2024 1.380 1.390 1.340 1.386 3,900 +0.02(+1.20%)
Jul 02, 2024 1.400 1.500 1.340 1.370 12,088 -0.12(-8.05%)
Jul 01, 2024 1.370 1.540 1.370 1.490 3,882 +0.08(+5.75%)
Jun 28, 2024 1.420 1.464 1.360 1.409 7,541 +0.05(+3.60%)
Jun 27, 2024 1.320 1.385 1.320 1.360 16,232 -0.06(-4.23%)
Jun 26, 2024 1.360 1.420 1.320 1.420 12,459 +0.04(+2.90%)
Jun 25, 2024 1.405 1.478 1.320 1.380 14,551 -0.01(-0.72%)
Jun 24, 2024 1.340 1.580 1.340 1.390 43,346 +0.04(+2.96%)
Jun 21, 2024 1.330 1.380 1.300 1.350 61,460 +0.01(+0.75%)
Jun 20, 2024 1.590 1.590 1.340 1.340 139,572 -0.28(-17.28%)
Jun 18, 2024 1.890 1.920 1.554 1.620 143,525 -0.24(-12.90%)
Jun 17, 2024 1.790 1.930 1.770 1.860 102,087 +0.12(+6.90%)
Jun 14, 2024 1.770 1.880 1.720 1.740 20,689 +0.00(+0.00%)
Jun 13, 2024 1.850 1.950 1.729 1.740 45,689 -0.11(-5.95%)
Jun 12, 2024 1.960 2.023 1.830 1.850 73,844 -0.10(-5.13%)
Jun 11, 2024 2.060 2.390 1.950 1.950 127,163 -0.13(-6.34%)
Jun 10, 2024 1.850 2.150 1.830 2.082 275,820 +0.23(+12.55%)
Jun 07, 2024 1.810 1.940 1.808 1.850 15,586 +0.06(+3.35%)
Jun 06, 2024 1.870 1.870 1.765 1.790 24,376 -0.11(-5.76%)
Jun 05, 2024 1.890 1.917 1.868 1.899 6,525 +0.02(+1.03%)
Jun 04, 2024 1.980 1.980 1.880 1.880 15,495 -0.10(-5.05%)
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.