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 07, 2024 0.9000 0.9000 0.7146 0.7850 282,324 -0.10(-11.10%)
Oct 04, 2024 0.8300 0.9000 0.7924 0.8830 304,927 +0.12(+16.21%)
Oct 03, 2024 0.7280 0.8400 0.7000 0.7598 255,535 +0.06(+9.32%)
Oct 02, 2024 0.6600 0.7400 0.6493 0.6950 304,432 +0.06(+9.28%)
Oct 01, 2024 0.6100 0.6600 0.5901 0.6360 138,046 +0.04(+5.82%)
Sep 30, 2024 0.5897 0.6100 0.5731 0.6010 128,539 +0.02(+3.98%)
Sep 27, 2024 0.6400 0.6500 0.5600 0.5780 92,676 +0.02(+3.21%)
Sep 26, 2024 0.6100 0.6300 0.5600 0.5600 213,517 -0.06(-9.24%)
Sep 25, 2024 0.6100 0.6286 0.6100 0.6170 48,563 +0.01(+1.15%)
Sep 24, 2024 0.6200 0.6301 0.6100 0.6100 83,272 -0.01(-1.77%)
Sep 23, 2024 0.6285 0.6500 0.6210 0.6210 58,672 -0.04(-5.91%)
Sep 20, 2024 0.6400 0.6600 0.6300 0.6600 169,426 +0.03(+3.94%)
Sep 19, 2024 0.6311 0.6700 0.6300 0.6350 36,180 +0.02(+3.39%)
Sep 18, 2024 0.6400 0.6621 0.6142 0.6142 85,460 -0.04(-6.23%)
Sep 17, 2024 0.6900 0.7019 0.6550 0.6550 56,141 -0.04(-5.32%)
Sep 16, 2024 0.6648 0.7200 0.6500 0.6918 103,181 +0.01(+1.80%)
Sep 13, 2024 0.6600 0.7200 0.6515 0.6796 74,304 -0.02(-2.93%)
Sep 12, 2024 0.7076 0.7200 0.6735 0.7001 110,472 +0.00(+0.16%)
Sep 11, 2024 0.6400 0.7000 0.6400 0.6990 79,435 +0.05(+7.21%)
Sep 10, 2024 0.6550 0.7090 0.6350 0.6520 119,905 -0.02(-2.38%)
Sep 09, 2024 0.7000 0.7097 0.6550 0.6679 86,078 -0.03(-4.30%)
Sep 06, 2024 0.6951 0.7200 0.6700 0.6979 74,630 -0.02(-2.61%)
Sep 05, 2024 0.7139 0.7300 0.6344 0.7166 124,560 +0.01(+1.50%)
Sep 04, 2024 0.7000 0.7200 0.6750 0.7060 212,157 -0.01(-0.84%)
Sep 03, 2024 0.7190 0.7200 0.6778 0.7120 101,786 -0.01(-1.11%)
Aug 30, 2024 0.6900 0.7200 0.6700 0.7200 64,825 +0.04(+6.40%)
Aug 29, 2024 0.6751 0.6900 0.6510 0.6767 46,941 -0.02(-2.25%)
Aug 28, 2024 0.6601 0.7100 0.6505 0.6923 77,518 -0.01(-1.02%)
Aug 27, 2024 0.6500 0.7154 0.6294 0.6994 266,399 +0.06(+9.97%)
Aug 26, 2024 0.6139 0.6500 0.5990 0.6360 202,905 +0.04(+6.18%)
Aug 23, 2024 0.6100 0.6490 0.5800 0.5990 128,158 -0.01(-1.82%)
Aug 22, 2024 0.6700 0.6898 0.6100 0.6101 141,492 -0.07(-10.28%)
Aug 21, 2024 0.6514 0.7020 0.6400 0.6800 185,926 +0.02(+2.87%)
Aug 20, 2024 0.6100 0.7400 0.6100 0.6610 380,091 +0.06(+10.17%)
Aug 19, 2024 0.5900 0.6200 0.5800 0.6000 67,672 +0.00(+0.50%)
Aug 16, 2024 0.6200 0.6200 0.5500 0.5970 169,466 +0.03(+4.74%)
Aug 15, 2024 0.5500 0.6100 0.5400 0.5700 299,441 +0.02(+3.19%)
Aug 14, 2024 0.5112 0.5700 0.5000 0.5524 101,048 +0.03(+4.82%)
Aug 13, 2024 0.5040 0.5270 0.4750 0.5270 106,046 +0.02(+4.56%)
Aug 12, 2024 0.5600 0.5600 0.5000 0.5040 170,896 -0.03(-4.73%)
Aug 09, 2024 0.4900 0.5800 0.4301 0.5290 585,500 -0.04(-7.19%)
Aug 08, 2024 0.5800 0.5825 0.5449 0.5700 145,753 +0.02(+4.47%)
Aug 07, 2024 0.5900 0.5900 0.5456 0.5456 145,591 -0.03(-4.78%)
Aug 06, 2024 0.5710 0.6000 0.5500 0.5730 158,318 +0.00(+0.51%)
Aug 05, 2024 0.6100 0.6235 0.5700 0.5701 259,533 -0.07(-10.40%)
Aug 02, 2024 0.6310 0.7200 0.6250 0.6363 163,411 -0.03(-4.03%)
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.