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 26, 2024 1.950 1.950 1.800 1.820 272,261 -0.05(-2.67%)
Jul 25, 2024 1.750 1.900 1.740 1.870 418,812 +0.09(+5.06%)
Jul 24, 2024 1.900 1.920 1.780 1.780 302,578 -0.12(-6.32%)
Jul 23, 2024 1.840 1.910 1.810 1.900 456,648 +0.04(+2.15%)
Jul 22, 2024 1.910 1.910 1.785 1.860 286,728 +0.02(+1.09%)
Jul 19, 2024 1.790 1.900 1.790 1.840 261,294 +0.02(+1.10%)
Jul 18, 2024 1.940 1.980 1.810 1.820 425,570 -0.15(-7.61%)
Jul 17, 2024 1.980 2.070 1.930 1.970 605,389 -0.05(-2.48%)
Jul 16, 2024 1.880 2.020 1.820 2.020 621,334 +0.14(+7.45%)
Jul 15, 2024 1.910 1.940 1.830 1.880 420,955 -0.04(-2.08%)
Jul 12, 2024 1.980 2.025 1.890 1.920 502,260 -0.03(-1.54%)
Jul 11, 2024 1.840 2.030 1.840 1.950 1,067,944 +0.11(+5.98%)
Jul 10, 2024 1.790 1.860 1.740 1.840 515,129 +0.06(+3.37%)
Jul 09, 2024 1.760 1.830 1.720 1.780 611,436 -0.01(-0.56%)
Jul 08, 2024 1.860 1.890 1.750 1.790 910,407 -0.05(-2.72%)
Jul 05, 2024 1.660 1.860 1.580 1.840 1,189,166 +0.17(+10.18%)
Jul 03, 2024 1.450 1.670 1.445 1.670 1,975,449 +0.20(+13.61%)
Jul 02, 2024 1.410 1.470 1.374 1.470 1,510,589 +0.06(+4.26%)
Jul 01, 2024 1.440 1.440 1.360 1.410 612,875 -0.05(-3.42%)
Jun 28, 2024 1.450 1.490 1.400 1.460 4,252,763 +0.02(+1.39%)
Jun 27, 2024 1.480 1.500 1.370 1.440 535,138 -0.06(-4.00%)
Jun 26, 2024 1.450 1.530 1.430 1.500 857,656 +0.06(+4.17%)
Jun 25, 2024 1.510 1.530 1.420 1.440 563,592 -0.04(-2.70%)
Jun 24, 2024 1.440 1.510 1.425 1.480 755,370 +0.08(+5.71%)
Jun 21, 2024 1.290 1.460 1.290 1.400 1,371,697 +0.05(+3.70%)
Jun 20, 2024 1.350 1.400 1.310 1.350 623,417 +0.00(+0.00%)
Jun 18, 2024 1.410 1.440 1.330 1.350 536,677 -0.05(-3.57%)
Jun 17, 2024 1.370 1.465 1.310 1.400 948,340 +0.01(+0.72%)
Jun 14, 2024 1.280 1.440 1.270 1.390 587,042 +0.09(+6.92%)
Jun 13, 2024 1.270 1.360 1.230 1.300 636,039 +0.05(+4.00%)
Jun 12, 2024 1.190 1.350 1.180 1.250 891,658 +0.09(+7.76%)
Jun 11, 2024 1.130 1.180 1.120 1.160 863,307 +0.04(+3.57%)
Jun 10, 2024 1.130 1.140 1.130 1.120 266,008 -0.02(-1.75%)
Jun 07, 2024 1.130 1.190 1.120 1.140 483,239 +0.00(+0.00%)
Jun 06, 2024 1.180 1.200 1.120 1.140 829,292 -0.04(-3.39%)
Jun 05, 2024 1.200 1.210 1.170 1.180 534,863 -0.02(-1.67%)
Jun 04, 2024 1.200 1.220 1.150 1.200 470,229 -0.03(-2.44%)
Jun 03, 2024 1.270 1.305 1.190 1.230 1,141,519 -0.05(-3.91%)
May 31, 2024 1.350 1.350 1.280 1.280 272,740 -0.02(-1.54%)
May 30, 2024 1.310 1.340 1.280 1.300 240,192 +0.00(+0.00%)
May 29, 2024 1.350 1.370 1.290 1.300 301,846 -0.09(-6.47%)
May 28, 2024 1.420 1.450 1.345 1.390 426,886 -0.03(-2.11%)
May 24, 2024 1.520 1.550 1.415 1.420 466,861 -0.12(-7.79%)
May 23, 2024 1.490 1.545 1.470 1.540 501,564 +0.04(+2.67%)
May 22, 2024 1.500 1.550 1.450 1.500 328,577 +0.01(+0.67%)
May 21, 2024 1.480 1.515 1.453 1.490 255,027 +0.00(+0.00%)
May 20, 2024 1.450 1.490 1.330 1.490 578,397 +0.02(+1.36%)
May 17, 2024 1.500 1.500 1.390 1.470 442,661 -0.02(-1.34%)
May 16, 2024 1.510 1.540 1.430 1.490 440,465 +0.01(+0.68%)
May 15, 2024 1.510 1.570 1.460 1.480 607,675 -0.04(-2.63%)
May 14, 2024 1.470 1.605 1.420 1.520 1,519,316 +0.04(+2.70%)
May 13, 2024 1.320 1.480 1.240 1.480 1,699,429 +0.21(+16.54%)
May 10, 2024 1.280 1.390 1.210 1.270 1,424,893 -0.02(-1.55%)
May 09, 2024 1.370 1.380 1.182 1.290 2,269,977 +0.07(+5.74%)
May 08, 2024 1.280 1.290 1.185 1.220 591,551 -0.08(-6.15%)
May 07, 2024 1.360 1.390 1.290 1.300 266,142 -0.06(-4.41%)
May 06, 2024 1.390 1.430 1.340 1.360 541,732 -0.04(-2.86%)
May 03, 2024 1.360 1.445 1.360 1.400 422,468 +0.05(+3.70%)
May 02, 2024 1.390 1.410 1.250 1.350 524,151 +0.01(+0.75%)
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.