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 1.730 1.734 1.660 1.710 69,720 +0.01(+0.59%)
Aug 21, 2024 1.630 1.720 1.615 1.700 72,260 +0.06(+3.66%)
Aug 20, 2024 1.750 1.770 1.560 1.640 399,413 -0.10(-5.75%)
Aug 19, 2024 1.680 1.800 1.670 1.740 423,973 +0.06(+3.57%)
Aug 16, 2024 1.500 1.730 1.500 1.680 786,125 +0.19(+12.75%)
Aug 15, 2024 1.400 1.550 1.400 1.490 300,353 +0.09(+6.43%)
Aug 14, 2024 1.530 1.600 1.381 1.400 862,503 +0.04(+2.94%)
Aug 13, 2024 1.390 1.419 1.290 1.360 147,828 +0.02(+1.49%)
Aug 12, 2024 1.260 1.400 1.230 1.340 254,109 +0.07(+5.51%)
Aug 09, 2024 1.280 1.320 1.220 1.270 113,943 +0.02(+1.60%)
Aug 08, 2024 1.200 1.280 1.190 1.250 84,789 +0.05(+4.17%)
Aug 07, 2024 1.200 1.250 1.190 1.200 90,527 +0.00(+0.00%)
Aug 06, 2024 1.250 1.290 1.190 1.200 107,390 -0.07(-5.51%)
Aug 05, 2024 1.250 1.300 1.220 1.270 117,752 -0.06(-4.51%)
Aug 02, 2024 1.300 1.345 1.260 1.330 179,109 -0.01(-0.75%)
Aug 01, 2024 1.300 1.360 1.270 1.340 132,728 +0.02(+1.52%)
Jul 31, 2024 1.380 1.380 1.290 1.320 110,709 -0.04(-2.94%)
Jul 30, 2024 1.350 1.400 1.291 1.360 222,502 +0.08(+6.25%)
Jul 29, 2024 1.300 1.330 1.250 1.280 196,220 +0.00(+0.00%)
Jul 26, 2024 1.300 1.330 1.260 1.280 53,047 -0.04(-3.03%)
Jul 25, 2024 1.290 1.330 1.260 1.320 15,399 +0.02(+1.54%)
Jul 24, 2024 1.310 1.370 1.300 1.300 42,320 -0.03(-2.26%)
Jul 23, 2024 1.360 1.360 1.300 1.330 154,784 +0.01(+0.76%)
Jul 22, 2024 1.300 1.370 1.270 1.320 117,323 +0.02(+1.54%)
Jul 19, 2024 1.350 1.380 1.300 1.300 46,181 -0.06(-4.41%)
Jul 18, 2024 1.400 1.480 1.360 1.360 187,322 -0.01(-0.73%)
Jul 17, 2024 1.360 1.408 1.350 1.370 90,110 +0.00(+0.00%)
Jul 16, 2024 1.270 1.430 1.250 1.370 298,630 +0.12(+9.60%)
Jul 15, 2024 1.300 1.300 1.227 1.250 177,862 -0.05(-3.85%)
Jul 12, 2024 1.290 1.350 1.260 1.300 180,302 +0.01(+0.78%)
Jul 11, 2024 1.320 1.390 1.265 1.290 213,595 -0.01(-0.77%)
Jul 10, 2024 1.290 1.330 1.260 1.300 189,253 +0.04(+3.17%)
Jul 09, 2024 1.220 1.289 1.220 1.260 126,434 +0.03(+2.44%)
Jul 08, 2024 1.200 1.280 1.200 1.230 155,858 +0.03(+2.50%)
Jul 05, 2024 1.220 1.230 1.180 1.200 140,919 -0.02(-1.64%)
Jul 03, 2024 1.200 1.250 1.195 1.220 190,441 +0.03(+2.52%)
Jul 02, 2024 1.250 1.290 1.190 1.190 359,372 -0.07(-5.93%)
Jul 01, 2024 1.290 1.315 1.250 1.265 239,943 -0.04(-2.69%)
Jun 28, 2024 1.310 1.320 1.290 1.300 142,500 +0.00(+0.00%)
Jun 27, 2024 1.290 1.330 1.270 1.300 159,245 +0.02(+1.56%)
Jun 26, 2024 1.290 1.370 1.260 1.280 228,716 -0.01(-0.78%)
Jun 25, 2024 1.310 1.360 1.250 1.290 324,210 -0.02(-1.53%)
Jun 24, 2024 1.460 1.460 1.300 1.310 347,406 -0.11(-7.75%)
Jun 21, 2024 1.450 1.490 1.355 1.420 188,727 -0.03(-2.07%)
Jun 20, 2024 1.450 1.480 1.450 1.450 23,451 +0.00(+0.00%)
Jun 18, 2024 1.470 1.500 1.420 1.450 83,368 -0.04(-2.68%)
Jun 17, 2024 1.520 1.520 1.470 1.490 86,039 -0.03(-1.97%)
Jun 14, 2024 1.520 1.560 1.500 1.520 41,581 -0.03(-1.94%)
Jun 13, 2024 1.560 1.560 1.510 1.550 27,395 +0.01(+0.65%)
Jun 12, 2024 1.540 1.600 1.530 1.540 34,700 +0.01(+0.65%)
Jun 11, 2024 1.500 1.550 1.500 1.530 56,862 +0.00(+0.00%)
Jun 10, 2024 1.530 1.542 1.490 1.530 40,126 +0.02(+1.32%)
Jun 07, 2024 1.600 1.600 1.510 1.510 36,892 -0.03(-1.95%)
Jun 06, 2024 1.510 1.599 1.510 1.540 96,225 +0.00(+0.00%)
Jun 05, 2024 1.560 1.640 1.510 1.540 66,827 -0.02(-1.28%)
Jun 04, 2024 1.640 1.640 1.510 1.560 30,273 -0.08(-4.88%)
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.