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 15, 2024 0.0187 0.0198 0.0187 0.0198 14,504 +0.00(+13.14%)
Jul 12, 2024 0.0166 0.0193 0.0150 0.0175 44,896 +0.00(+8.02%)
Jul 11, 2024 0.0173 0.0200 0.0160 0.0162 40,658 -0.00(-4.71%)
Jul 10, 2024 0.0170 0.0193 0.0150 0.0170 171,591 -0.00(-7.10%)
Jul 09, 2024 0.0177 0.0187 0.0160 0.0183 48,234 +0.00(+5.17%)
Jul 08, 2024 0.0151 0.0186 0.0151 0.0174 113,034 +0.00(+15.23%)
Jul 05, 2024 0.0151 0.0183 0.0151 0.0151 70,267 -0.00(-16.11%)
Jul 03, 2024 0.0151 0.0205 0.0151 0.0180 21,125 +0.00(+0.56%)
Jul 02, 2024 0.0170 0.0205 0.0170 0.0179 127,043 -0.00(-7.25%)
Jul 01, 2024 0.0160 0.0195 0.0151 0.0193 352,977 +0.00(+7.82%)
Jun 28, 2024 0.0165 0.0184 0.0150 0.0179 723,548 -0.00(-1.65%)
Jun 27, 2024 0.0176 0.0191 0.0169 0.0182 215,595 +0.00(+6.43%)
Jun 26, 2024 0.0180 0.0184 0.0171 0.0171 150,363 -0.00(-6.56%)
Jun 25, 2024 0.0196 0.0200 0.0180 0.0183 343,465 -0.00(-19.74%)
Jun 24, 2024 0.0201 0.0228 0.0180 0.0228 764,430 +0.00(+4.11%)
Jun 21, 2024 0.0240 0.0240 0.0208 0.0219 20,859 -0.00(-1.35%)
Jun 20, 2024 0.0225 0.0232 0.0203 0.0222 33,296 -0.00(-3.48%)
Jun 18, 2024 0.0235 0.0240 0.0218 0.0230 180,419 -0.00(-8.00%)
Jun 17, 2024 0.0236 0.0250 0.0228 0.0250 121,608 +0.00(+10.13%)
Jun 14, 2024 0.0229 0.0245 0.0200 0.0227 1,143,509 +0.00(+0.00%)
Jun 13, 2024 0.0201 0.0233 0.0201 0.0227 55,981 -0.00(-0.44%)
Jun 12, 2024 0.0220 0.0233 0.0210 0.0228 41,851 +0.00(+8.57%)
Jun 11, 2024 0.0218 0.0228 0.0200 0.0210 870,675 -0.00(-11.76%)
Jun 10, 2024 0.0238 0.0250 0.0220 0.0238 122,235 +0.00(+0.00%)
Jun 07, 2024 0.0230 0.0238 0.0220 0.0238 45,545 +0.00(+2.15%)
Jun 06, 2024 0.0250 0.0250 0.0220 0.0233 77,714 +0.00(+5.91%)
Jun 05, 2024 0.0220 0.0238 0.0220 0.0220 28,980 +0.00(+0.00%)
Jun 04, 2024 0.0220 0.0237 0.0210 0.0220 13,880 +0.00(+0.92%)
Jun 03, 2024 0.0232 0.0250 0.0218 0.0218 727,372 -0.00(-9.54%)
May 31, 2024 0.0218 0.0246 0.0218 0.0241 15,080 +0.00(+6.64%)
May 30, 2024 0.0252 0.0252 0.0218 0.0226 323,439 +0.00(+3.67%)
May 29, 2024 0.0218 0.0250 0.0218 0.0218 73,736 -0.00(-6.44%)
May 28, 2024 0.0221 0.0253 0.0220 0.0233 230,059 -0.00(-2.51%)
May 24, 2024 0.0231 0.0247 0.0231 0.0239 66,269 -0.00(-0.42%)
May 23, 2024 0.0229 0.0252 0.0229 0.0240 12,530 +0.00(+1.27%)
May 22, 2024 0.0253 0.0253 0.0232 0.0237 276,851 +0.00(+8.72%)
May 21, 2024 0.0228 0.0241 0.0218 0.0218 340,061 -0.00(-9.54%)
May 20, 2024 0.0236 0.0247 0.0236 0.0241 144,246 +0.00(+10.55%)
May 17, 2024 0.0234 0.0247 0.0218 0.0218 357,498 -0.00(-2.24%)
May 16, 2024 0.0231 0.0234 0.0218 0.0223 112,259 +0.00(+2.29%)
May 15, 2024 0.0205 0.0218 0.0190 0.0218 370,404 +0.00(+2.35%)
May 14, 2024 0.0205 0.0233 0.0205 0.0213 45,319 -0.00(-2.29%)
May 13, 2024 0.0235 0.0235 0.0214 0.0218 2,830 -0.00(-0.46%)
May 10, 2024 0.0220 0.0237 0.0214 0.0219 1,986,006 -0.00(-0.45%)
May 09, 2024 0.0250 0.0250 0.0220 0.0220 503,908 -0.00(-3.51%)
May 08, 2024 0.0224 0.0250 0.0214 0.0228 46,789 +0.00(+7.04%)
May 07, 2024 0.0218 0.0230 0.0210 0.0213 8,183 -0.00(-0.93%)
May 06, 2024 0.0220 0.0250 0.0200 0.0215 384,503 +0.00(+4.88%)
May 03, 2024 0.0210 0.0250 0.0205 0.0205 240,340 -0.00(-2.38%)
May 02, 2024 0.0210 0.0220 0.0210 0.0210 24,081 -0.00(-6.25%)
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.