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 29, 2024 10.42 10.42 10.08 10.08 44,329 -0.34(-3.26%)
Jul 26, 2024 10.47 10.59 10.14 10.42 66,044 +0.13(+1.26%)
Jul 25, 2024 10.00 10.36 9.970 10.29 84,422 +0.35(+3.52%)
Jul 24, 2024 9.900 10.18 9.820 9.940 102,397 +0.01(+0.10%)
Jul 23, 2024 10.00 10.25 9.930 9.930 85,588 -0.07(-0.70%)
Jul 22, 2024 9.980 10.10 9.600 10.00 57,349 +0.11(+1.11%)
Jul 19, 2024 10.03 10.15 9.870 9.890 39,850 -0.13(-1.30%)
Jul 18, 2024 10.01 10.30 9.860 10.02 62,797 -0.07(-0.69%)
Jul 17, 2024 9.930 10.17 9.930 10.09 100,250 +0.09(+0.90%)
Jul 16, 2024 10.12 10.23 9.920 10.00 133,236 +0.00(+0.00%)
Jul 15, 2024 9.810 10.10 9.810 10.00 101,562 +0.22(+2.25%)
Jul 12, 2024 10.03 10.19 9.770 9.780 82,658 -0.08(-0.81%)
Jul 11, 2024 9.480 9.950 9.323 9.860 82,533 +0.65(+7.06%)
Jul 10, 2024 9.260 9.310 9.050 9.210 61,044 +0.00(+0.00%)
Jul 09, 2024 9.370 9.370 9.150 9.210 53,517 -0.14(-1.50%)
Jul 08, 2024 8.930 9.350 8.930 9.350 135,529 +0.43(+4.82%)
Jul 05, 2024 9.050 9.050 8.710 8.920 99,225 -0.23(-2.51%)
Jul 03, 2024 9.220 9.285 9.045 9.150 30,416 -0.02(-0.22%)
Jul 02, 2024 9.010 9.200 8.975 9.170 111,530 +0.05(+0.55%)
Jul 01, 2024 10.06 10.06 9.085 9.120 121,098 -0.81(-8.16%)
Jun 28, 2024 9.550 9.950 9.470 9.930 1,233,695 +0.41(+4.31%)
Jun 27, 2024 9.250 9.550 9.120 9.520 93,661 +0.33(+3.59%)
Jun 26, 2024 9.000 9.340 9.000 9.190 111,069 +0.12(+1.32%)
Jun 25, 2024 8.970 9.280 8.870 9.070 120,299 +0.15(+1.68%)
Jun 24, 2024 8.890 9.085 8.890 8.920 138,188 +0.00(+0.00%)
Jun 21, 2024 8.540 8.940 8.513 8.920 194,069 +0.37(+4.33%)
Jun 20, 2024 8.610 8.750 8.500 8.550 94,484 -0.08(-0.93%)
Jun 18, 2024 8.800 9.060 8.630 8.630 114,405 -0.19(-2.15%)
Jun 17, 2024 8.640 9.010 8.470 8.820 144,322 +0.22(+2.56%)
Jun 14, 2024 8.670 8.810 8.540 8.600 44,802 -0.12(-1.38%)
Jun 13, 2024 8.980 8.980 8.540 8.720 109,237 -0.27(-3.00%)
Jun 12, 2024 9.000 9.163 8.860 8.990 116,511 +0.15(+1.70%)
Jun 11, 2024 8.480 8.890 8.410 8.840 94,124 +0.25(+2.91%)
Jun 10, 2024 8.590 8.690 8.430 8.590 40,609 -0.04(-0.46%)
Jun 07, 2024 8.730 8.925 8.600 8.630 64,935 -0.22(-2.49%)
Jun 06, 2024 8.570 8.870 8.570 8.850 50,665 +0.17(+1.96%)
Jun 05, 2024 8.700 8.820 8.600 8.680 61,849 -0.02(-0.23%)
Jun 04, 2024 8.640 8.840 8.560 8.700 62,554 +0.03(+0.35%)
Jun 03, 2024 8.620 8.860 8.600 8.670 105,792 +0.03(+0.35%)
May 31, 2024 8.900 8.920 8.570 8.640 112,270 -0.17(-1.93%)
May 30, 2024 8.430 8.919 8.430 8.810 134,798 +0.26(+3.04%)
May 29, 2024 9.310 9.720 8.470 8.550 550,735 +0.65(+8.23%)
May 28, 2024 7.710 8.070 7.620 7.900 287,548 +0.29(+3.81%)
May 24, 2024 7.360 7.650 7.160 7.610 95,730 +0.29(+3.96%)
May 23, 2024 7.580 7.580 7.240 7.320 70,370 -0.29(-3.81%)
May 22, 2024 7.520 7.740 7.515 7.610 55,422 +0.09(+1.20%)
May 21, 2024 7.540 7.560 7.380 7.520 74,841 -0.05(-0.66%)
May 20, 2024 7.580 7.660 7.520 7.570 38,960 +0.07(+0.93%)
May 17, 2024 7.580 7.670 7.470 7.500 65,287 -0.07(-0.92%)
May 16, 2024 7.540 7.695 7.520 7.570 61,350 +0.06(+0.80%)
May 15, 2024 7.580 7.600 7.480 7.510 64,777 -0.04(-0.53%)
May 14, 2024 7.700 7.740 7.450 7.550 94,124 -0.13(-1.69%)
May 13, 2024 7.580 7.800 7.430 7.680 84,297 +0.18(+2.40%)
May 10, 2024 7.650 7.655 7.400 7.500 67,456 -0.16(-2.09%)
May 09, 2024 7.470 7.695 7.470 7.660 140,759 +0.21(+2.82%)
May 08, 2024 6.820 7.510 6.820 7.450 232,881 +0.57(+8.28%)
May 07, 2024 7.150 7.251 6.820 6.880 310,019 -0.27(-3.78%)
May 06, 2024 7.250 7.300 7.070 7.150 143,100 -0.08(-1.11%)
May 03, 2024 7.350 7.350 7.160 7.230 79,202 +0.02(+0.28%)
May 02, 2024 7.570 7.570 7.135 7.210 72,336 -0.30(-3.99%)
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.