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 (%)
Aug 26, 2024 0.0371 0.0388 0.0280 0.0349 74,829 -0.01(-12.75%)
Aug 23, 2024 0.0380 0.0400 0.0300 0.0400 181,500 +0.00(+8.70%)
Aug 22, 2024 0.0270 0.0442 0.0270 0.0368 324,758 +0.00(+0.82%)
Aug 21, 2024 0.0390 0.0450 0.0365 0.0365 276,016 -0.01(-23.96%)
Aug 20, 2024 0.0470 0.0610 0.0390 0.0480 95,915 -0.00(-5.88%)
Aug 19, 2024 0.0610 0.0610 0.0425 0.0510 310,879 -0.01(-15.00%)
Aug 16, 2024 0.0425 0.0600 0.0425 0.0600 87,934 +0.01(+17.65%)
Aug 15, 2024 0.0510 0.0555 0.0497 0.0510 44,026 -0.00(-8.11%)
Aug 14, 2024 0.0450 0.0610 0.0450 0.0555 125,566 +0.01(+23.33%)
Aug 13, 2024 0.0365 0.0610 0.0365 0.0450 48,730 -0.00(-8.16%)
Aug 12, 2024 0.0384 0.0570 0.0384 0.0490 45,858 +0.00(+10.86%)
Aug 09, 2024 0.0370 0.0567 0.0370 0.0442 417,749 -0.01(-12.99%)
Aug 08, 2024 0.0450 0.0567 0.0450 0.0508 243,702 -0.00(-3.97%)
Aug 07, 2024 0.0450 0.0581 0.0450 0.0529 95,711 -0.00(-0.19%)
Aug 06, 2024 0.0552 0.0623 0.0454 0.0530 145,819 +0.00(+8.16%)
Aug 05, 2024 0.0550 0.0650 0.0489 0.0490 295,847 -0.01(-15.52%)
Aug 02, 2024 0.0600 0.0650 0.0510 0.0580 282,911 +0.01(+13.73%)
Aug 01, 2024 0.0580 0.0650 0.0510 0.0510 85,065 -0.01(-17.07%)
Jul 31, 2024 0.0650 0.0650 0.0580 0.0615 27,741 +0.00(+6.03%)
Jul 30, 2024 0.0538 0.0650 0.0538 0.0580 105,039 +0.00(+1.75%)
Jul 29, 2024 0.0625 0.0650 0.0570 0.0570 83,953 -0.00(-4.04%)
Jul 26, 2024 0.0600 0.0640 0.0510 0.0594 94,865 +0.00(+8.00%)
Jul 25, 2024 0.0621 0.0650 0.0550 0.0550 218,131 -0.01(-11.29%)
Jul 24, 2024 0.0575 0.0650 0.0462 0.0620 66,839 +0.01(+24.00%)
Jul 23, 2024 0.0560 0.0650 0.0500 0.0500 215,148 -0.01(-10.87%)
Jul 22, 2024 0.0628 0.0628 0.0560 0.0561 116,187 -0.00(-3.77%)
Jul 19, 2024 0.0550 0.0605 0.0550 0.0583 11,025 +0.00(+6.00%)
Jul 18, 2024 0.0600 0.0650 0.0550 0.0550 41,350 -0.00(-8.33%)
Jul 17, 2024 0.0475 0.0650 0.0450 0.0600 226,854 +0.00(+6.57%)
Jul 16, 2024 0.0605 0.0640 0.0500 0.0563 139,107 +0.00(+0.36%)
Jul 15, 2024 0.0630 0.0630 0.0525 0.0561 124,664 +0.00(+2.94%)
Jul 12, 2024 0.0500 0.0610 0.0500 0.0545 142,724 -0.00(-3.02%)
Jul 11, 2024 0.0501 0.0610 0.0500 0.0562 61,548 -0.00(-2.26%)
Jul 10, 2024 0.0649 0.0649 0.0550 0.0575 171,929 -0.01(-9.45%)
Jul 09, 2024 0.0693 0.0693 0.0605 0.0635 16,407 -0.00(-5.51%)
Jul 08, 2024 0.0613 0.0693 0.0560 0.0672 137,855 -0.00(-3.03%)
Jul 05, 2024 0.0650 0.0700 0.0580 0.0693 91,435 +0.00(+2.82%)
Jul 03, 2024 0.0648 0.0790 0.0648 0.0674 50,291 -0.00(-0.59%)
Jul 02, 2024 0.0682 0.0760 0.0650 0.0678 239,478 +0.00(+4.31%)
Jul 01, 2024 0.0700 0.1000 0.0650 0.0650 135,261 +0.00(+4.67%)
Jun 28, 2024 0.0570 0.0733 0.0442 0.0621 309,280 +0.01(+15.00%)
Jun 27, 2024 0.0680 0.0680 0.0471 0.0540 187,317 +0.00(+8.00%)
Jun 26, 2024 0.0680 0.0680 0.0450 0.0500 77,163 +0.00(+6.61%)
Jun 25, 2024 0.0500 0.0636 0.0450 0.0469 115,053 -0.01(-12.83%)
Jun 24, 2024 0.0534 0.0603 0.0480 0.0538 486,116 +0.00(+3.86%)
Jun 21, 2024 0.0550 0.0680 0.0469 0.0518 623,615 -0.02(-24.49%)
Jun 20, 2024 0.0620 0.0750 0.0600 0.0686 123,674 -0.01(-7.42%)
Jun 18, 2024 0.0686 0.0779 0.0638 0.0741 41,814 +0.00(+5.86%)
Jun 17, 2024 0.0800 0.0800 0.0600 0.0700 118,127 +0.01(+12.90%)
Jun 14, 2024 0.0736 0.0766 0.0600 0.0620 57,299 -0.01(-13.04%)
Jun 13, 2024 0.0791 0.0860 0.0600 0.0713 107,912 -0.00(-4.93%)
Jun 12, 2024 0.0755 0.0910 0.0683 0.0750 156,523 +0.00(+0.00%)
Jun 11, 2024 0.0750 0.0800 0.0691 0.0750 67,339 -0.00(-0.66%)
Jun 10, 2024 0.0620 0.0850 0.0620 0.0755 131,134 -0.01(-8.48%)
Jun 07, 2024 0.0691 0.0945 0.0683 0.0825 302,836 -0.00(-2.02%)
Jun 06, 2024 0.1010 0.1010 0.0800 0.0842 100,750 -0.00(-5.50%)
Jun 05, 2024 0.0710 0.0900 0.0710 0.0891 111,839 +0.01(+8.26%)
Jun 04, 2024 0.1000 0.1020 0.0800 0.0823 144,420 -0.01(-11.03%)
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.