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 31, 2024 0.4900 0.4921 0.4550 0.4650 217,601 -0.00(-0.21%)
Jul 30, 2024 0.4800 0.4891 0.4530 0.4660 118,856 -0.01(-3.04%)
Jul 29, 2024 0.5000 0.5000 0.4526 0.4806 177,181 +0.00(+0.80%)
Jul 26, 2024 0.4773 0.4880 0.4505 0.4768 176,559 +0.02(+5.02%)
Jul 25, 2024 0.4700 0.4970 0.4525 0.4540 348,850 -0.02(-3.81%)
Jul 24, 2024 0.5000 0.5030 0.4701 0.4720 448,132 -0.03(-5.03%)
Jul 23, 2024 0.4700 0.5152 0.4700 0.4970 343,443 +0.01(+2.28%)
Jul 22, 2024 0.4700 0.5086 0.4700 0.4859 200,096 +0.02(+3.38%)
Jul 19, 2024 0.4608 0.5000 0.4608 0.4700 295,037 -0.02(-4.43%)
Jul 18, 2024 0.4900 0.5105 0.4801 0.4918 311,033 -0.01(-1.62%)
Jul 17, 2024 0.4875 0.5100 0.4745 0.4999 296,141 +0.01(+3.07%)
Jul 16, 2024 0.4650 0.5000 0.4600 0.4850 308,410 -0.01(-2.98%)
Jul 15, 2024 0.4500 0.5000 0.4500 0.4999 178,441 +0.00(+0.40%)
Jul 12, 2024 0.4800 0.5000 0.4700 0.4979 287,878 -0.00(-0.42%)
Jul 11, 2024 0.4500 0.5000 0.4350 0.5000 308,215 +0.05(+11.11%)
Jul 10, 2024 0.4602 0.4788 0.4500 0.4500 335,471 -0.01(-2.32%)
Jul 09, 2024 0.4620 0.4985 0.4500 0.4607 328,077 -0.01(-1.98%)
Jul 08, 2024 0.4600 0.5000 0.4600 0.4700 335,987 -0.01(-1.05%)
Jul 05, 2024 0.5000 0.5000 0.4575 0.4750 268,046 -0.03(-5.00%)
Jul 03, 2024 0.4290 0.5000 0.4290 0.5000 182,399 +0.04(+8.48%)
Jul 02, 2024 0.4610 0.5094 0.4550 0.4609 294,265 -0.01(-2.08%)
Jul 01, 2024 0.4600 0.5100 0.4600 0.4707 463,489 +0.00(+0.15%)
Jun 28, 2024 0.4905 0.5200 0.4700 0.4700 338,072 -0.06(-11.34%)
Jun 27, 2024 0.5200 0.5500 0.5075 0.5301 308,765 +0.01(+1.94%)
Jun 26, 2024 0.5000 0.5323 0.4800 0.5200 167,468 +0.01(+1.68%)
Jun 25, 2024 0.4800 0.5139 0.4800 0.5114 137,403 +0.01(+1.97%)
Jun 24, 2024 0.4953 0.5139 0.4700 0.5015 179,617 -0.01(-1.38%)
Jun 21, 2024 0.4800 0.5100 0.4799 0.5085 234,414 +0.01(+2.11%)
Jun 20, 2024 0.5000 0.5043 0.4800 0.4980 216,479 +0.00(+0.26%)
Jun 18, 2024 0.5000 0.5100 0.4610 0.4967 203,402 +0.01(+1.37%)
Jun 17, 2024 0.4800 0.5000 0.4500 0.4900 643,088 +0.01(+1.32%)
Jun 14, 2024 0.5355 0.5355 0.4800 0.4836 499,327 -0.02(-3.30%)
Jun 13, 2024 0.5472 0.5472 0.5000 0.5001 579,813 -0.04(-8.12%)
Jun 12, 2024 0.5300 0.5750 0.5300 0.5443 221,782 -0.02(-2.80%)
Jun 11, 2024 0.5500 0.5700 0.5300 0.5600 313,255 -0.01(-1.34%)
Jun 10, 2024 0.5700 0.5740 0.5400 0.5676 215,778 +0.01(+2.58%)
Jun 07, 2024 0.5500 0.5700 0.5380 0.5533 367,130 +0.00(+0.47%)
Jun 06, 2024 0.5500 0.5880 0.5500 0.5507 289,132 -0.02(-3.13%)
Jun 05, 2024 0.5700 0.5896 0.5556 0.5685 119,805 -0.00(-0.28%)
Jun 04, 2024 0.5625 0.5910 0.5600 0.5701 127,581 +0.00(+0.02%)
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.