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 (%)
Oct 31, 2024 0.6695 0.7187 0.6201 0.6900 1,035,671 +0.02(+2.74%)
Oct 30, 2024 0.6200 0.6980 0.6146 0.6716 880,548 +0.05(+7.99%)
Oct 29, 2024 0.6669 0.6737 0.6100 0.6219 346,724 -0.04(-5.86%)
Oct 28, 2024 0.6100 0.6750 0.5906 0.6606 839,843 +0.08(+12.94%)
Oct 25, 2024 0.5700 0.6145 0.5620 0.5849 295,039 +0.02(+4.07%)
Oct 24, 2024 0.6347 0.6489 0.5620 0.5620 825,630 -0.05(-8.29%)
Oct 23, 2024 0.6190 0.6200 0.5992 0.6128 279,657 -0.01(-1.70%)
Oct 22, 2024 0.6126 0.6456 0.5931 0.6234 340,623 +0.01(+1.76%)
Oct 21, 2024 0.6921 0.6976 0.6055 0.6126 985,136 -0.04(-5.58%)
Oct 18, 2024 0.6800 0.6844 0.6421 0.6488 612,040 -0.02(-2.30%)
Oct 17, 2024 0.6622 0.6899 0.6274 0.6641 190,490 -0.01(-1.26%)
Oct 16, 2024 0.6200 0.6726 0.5900 0.6726 459,195 +0.06(+9.70%)
Oct 15, 2024 0.6741 0.6800 0.5701 0.6131 933,778 -0.04(-6.40%)
Oct 14, 2024 0.7000 0.7025 0.6499 0.6550 355,895 -0.05(-7.43%)
Oct 11, 2024 0.7250 0.7250 0.6852 0.7076 438,374 +0.00(+0.17%)
Oct 10, 2024 0.7500 0.7500 0.6660 0.7064 988,336 -0.04(-5.10%)
Oct 09, 2024 0.6500 0.7550 0.6401 0.7444 1,403,463 +0.10(+15.66%)
Oct 08, 2024 0.6258 0.6730 0.6000 0.6436 711,274 +0.02(+2.78%)
Oct 07, 2024 0.6800 0.6898 0.6195 0.6262 630,112 -0.05(-7.91%)
Oct 04, 2024 0.7100 0.7100 0.6611 0.6800 529,734 -0.01(-1.73%)
Oct 03, 2024 0.7300 0.7300 0.6620 0.6920 1,162,307 -0.06(-7.71%)
Oct 02, 2024 0.7400 0.7729 0.6788 0.7498 1,647,870 +0.02(+2.71%)
Oct 01, 2024 0.9608 1.200 0.6401 0.7300 7,063,151 -0.22(-23.06%)
Sep 30, 2024 1.060 1.090 0.9464 0.9488 803,339 -0.11(-10.49%)
Sep 27, 2024 1.155 1.155 1.050 1.060 480,327 -0.09(-7.83%)
Sep 26, 2024 1.190 1.210 1.095 1.150 362,833 -0.03(-2.54%)
Sep 25, 2024 1.070 1.180 1.070 1.180 565,857 +0.08(+7.76%)
Sep 24, 2024 1.210 1.240 1.033 1.095 860,925 -0.10(-8.75%)
Sep 23, 2024 1.370 1.402 1.190 1.200 609,150 -0.18(-13.04%)
Sep 20, 2024 1.450 1.490 1.380 1.380 1,398,631 -0.07(-4.83%)
Sep 19, 2024 1.470 1.490 1.340 1.450 487,852 +0.02(+1.40%)
Sep 18, 2024 1.470 1.490 1.430 1.430 136,923 -0.05(-3.38%)
Sep 17, 2024 1.490 1.520 1.450 1.480 116,788 +0.01(+0.68%)
Sep 16, 2024 1.490 1.490 1.450 1.470 100,134 +0.00(+0.00%)
Sep 13, 2024 1.530 1.539 1.455 1.470 218,496 -0.03(-2.00%)
Sep 12, 2024 1.520 1.530 1.460 1.500 152,526 +0.00(+0.00%)
Sep 11, 2024 1.410 1.500 1.410 1.500 153,720 +0.07(+4.90%)
Sep 10, 2024 1.530 1.550 1.430 1.430 174,478 -0.10(-6.54%)
Sep 09, 2024 1.550 1.570 1.500 1.530 134,050 +0.01(+0.66%)
Sep 06, 2024 1.610 1.640 1.500 1.520 150,978 -0.06(-3.80%)
Sep 05, 2024 1.600 1.615 1.565 1.580 83,199 -0.02(-1.25%)
Sep 04, 2024 1.590 1.640 1.590 1.600 141,385 +0.02(+1.27%)
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.