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 (%)
Jul 22, 2024 1.660 1.706 1.620 1.620 27,672 -0.01(-0.61%)
Jul 19, 2024 1.640 1.690 1.550 1.630 42,191 +0.02(+1.24%)
Jul 18, 2024 1.780 1.810 1.610 1.610 104,659 -0.22(-12.02%)
Jul 17, 2024 2.070 2.084 1.770 1.830 246,180 -0.09(-4.69%)
Jul 16, 2024 1.730 1.950 1.710 1.920 98,098 +0.21(+12.28%)
Jul 15, 2024 1.680 1.800 1.600 1.710 94,130 +0.02(+1.18%)
Jul 12, 2024 1.620 1.750 1.580 1.690 61,637 +0.10(+6.29%)
Jul 11, 2024 1.600 1.640 1.560 1.590 18,813 +0.06(+3.92%)
Jul 10, 2024 1.520 1.590 1.390 1.530 74,701 -0.04(-2.55%)
Jul 09, 2024 1.630 1.630 1.530 1.570 42,296 -0.05(-3.09%)
Jul 08, 2024 1.740 1.750 1.590 1.620 54,499 -0.06(-3.57%)
Jul 05, 2024 1.670 1.700 1.600 1.680 31,575 -0.05(-2.89%)
Jul 03, 2024 1.610 1.740 1.610 1.730 27,025 +0.01(+0.58%)
Jul 02, 2024 1.670 1.730 1.660 1.720 25,529 +0.02(+1.18%)
Jul 01, 2024 1.700 1.770 1.650 1.700 95,901 -0.06(-3.41%)
Jun 28, 2024 1.680 1.800 1.650 1.760 56,062 +0.04(+2.33%)
Jun 27, 2024 1.760 1.778 1.679 1.720 66,192 -0.05(-2.82%)
Jun 26, 2024 1.790 1.850 1.670 1.770 72,687 -0.02(-1.12%)
Jun 25, 2024 1.890 1.925 1.770 1.790 94,736 -0.17(-8.67%)
Jun 24, 2024 1.760 2.040 1.750 1.960 146,880 +0.15(+8.29%)
Jun 21, 2024 1.910 2.219 1.780 1.810 243,835 -0.15(-7.65%)
Jun 20, 2024 2.180 2.650 1.900 1.960 759,064 -0.42(-17.65%)
Jun 18, 2024 1.780 2.490 1.780 2.380 1,399,065 +0.51(+27.27%)
Jun 17, 2024 1.760 1.910 1.720 1.870 210,395 +0.05(+2.75%)
Jun 14, 2024 1.720 1.860 1.600 1.820 232,985 -0.05(-2.67%)
Jun 13, 2024 1.700 1.920 1.630 1.870 659,096 +0.17(+10.00%)
Jun 12, 2024 1.500 1.720 1.420 1.700 1,372,022 +0.16(+10.39%)
Jun 11, 2024 1.810 2.040 1.530 1.540 19,970,326 +0.08(+5.48%)
Jun 10, 2024 1.470 1.510 1.380 1.460 1,713,577 -0.03(-2.01%)
Jun 07, 2024 1.550 1.590 1.430 1.490 104,819 -0.10(-6.29%)
Jun 06, 2024 1.630 1.630 1.532 1.590 42,987 -0.02(-1.24%)
Jun 05, 2024 1.570 1.655 1.530 1.610 154,015 +0.02(+1.26%)
Jun 04, 2024 1.590 1.630 1.550 1.590 79,064 -0.03(-1.85%)
Jun 03, 2024 1.610 1.660 1.540 1.620 111,775 +0.04(+2.53%)
May 31, 2024 1.690 1.690 1.550 1.580 63,901 -0.04(-2.47%)
May 30, 2024 1.640 1.720 1.600 1.620 83,081 -0.04(-2.41%)
May 29, 2024 1.760 1.775 1.610 1.660 52,815 -0.05(-2.92%)
May 28, 2024 1.790 1.840 1.700 1.710 94,786 -0.04(-2.56%)
May 24, 2024 1.710 1.810 1.630 1.755 117,513 +0.10(+5.97%)
May 23, 2024 1.720 1.750 1.600 1.656 68,444 -0.09(-5.36%)
May 22, 2024 1.800 1.820 1.690 1.750 63,040 -0.01(-0.57%)
May 21, 2024 1.830 1.870 1.720 1.760 63,313 -0.12(-6.38%)
May 20, 2024 1.940 1.940 1.830 1.880 35,960 -0.04(-2.08%)
May 17, 2024 1.940 1.970 1.870 1.920 136,302 +0.00(+0.00%)
May 16, 2024 1.950 1.950 1.850 1.920 107,384 -0.03(-1.54%)
May 15, 2024 1.950 2.000 1.860 1.950 130,192 +0.08(+4.28%)
May 14, 2024 1.830 2.000 1.780 1.870 171,375 +0.12(+6.86%)
May 13, 2024 1.790 1.800 1.703 1.750 52,861 -0.04(-2.13%)
May 10, 2024 1.840 1.907 1.750 1.788 68,419 -0.05(-2.83%)
May 09, 2024 1.840 1.850 1.800 1.840 38,493 -0.01(-0.54%)
May 08, 2024 1.821 1.889 1.821 1.850 16,205 -0.02(-1.07%)
May 07, 2024 1.970 1.970 1.840 1.870 34,632 -0.07(-3.61%)
May 06, 2024 1.910 2.040 1.810 1.940 65,963 +0.03(+1.57%)
May 03, 2024 1.780 2.050 1.750 1.910 143,638 +0.15(+8.52%)
May 02, 2024 1.820 1.850 1.732 1.760 79,818 -0.06(-3.30%)
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.