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 23, 2024 0.7500 0.7500 0.7100 0.7200 132,937 -0.01(-1.37%)
Aug 22, 2024 0.7200 0.7500 0.7100 0.7300 134,642 +0.01(+1.39%)
Aug 21, 2024 0.7000 0.7200 0.6800 0.7200 169,899 +0.05(+7.46%)
Aug 20, 2024 0.7900 0.7900 0.6700 0.6700 660,717 -0.03(-4.29%)
Aug 19, 2024 0.5200 0.7900 0.4950 0.7000 549,810 +0.20(+40.00%)
Aug 16, 2024 0.5000 0.5100 0.4900 0.5000 11,259 -0.01(-1.96%)
Aug 15, 2024 0.4950 0.5300 0.4900 0.5100 129,879 +0.01(+2.00%)
Aug 14, 2024 0.5100 0.5200 0.4950 0.5000 38,114 +0.00(+0.00%)
Aug 13, 2024 0.4550 0.5200 0.4550 0.5000 128,055 +0.04(+9.89%)
Aug 12, 2024 0.4600 0.4650 0.4550 0.4550 36,106 +0.02(+3.41%)
Aug 09, 2024 0.4500 0.4500 0.4350 0.4400 18,042 -0.01(-2.22%)
Aug 08, 2024 0.4600 0.4600 0.4500 0.4500 3,205 +0.01(+2.27%)
Aug 07, 2024 0.4300 0.4800 0.4300 0.4400 63,725 +0.02(+4.76%)
Aug 06, 2024 0.4150 0.4350 0.4150 0.4200 24,552 -0.02(-4.55%)
Aug 02, 2024 0.4400 0 -0.05(-10.20%)
Aug 01, 2024 0.4900 0.4950 0.4700 0.4900 69,052 -0.01(-1.01%)
Jul 31, 2024 0.4900 0.4950 0.4900 0.4950 14,628 +0.00(+0.00%)
Jul 30, 2024 0.5100 0.5100 0.4950 0.4950 18,011 -0.01(-1.00%)
Jul 29, 2024 0.5100 0.5200 0.4850 0.5000 37,632 -0.02(-3.85%)
Jul 26, 2024 0.5300 0.5400 0.5100 0.5200 11,397 -0.01(-1.89%)
Jul 25, 2024 0.5300 0.5300 0.5300 0.5300 7,318 -0.01(-1.85%)
Jul 24, 2024 0.5400 0.5400 0.5400 0.5400 2,000 +0.02(+3.85%)
Jul 23, 2024 0.5500 0.5500 0.5200 0.5200 24,525 -0.01(-1.89%)
Jul 22, 2024 0.5200 0.5500 0.5200 0.5300 21,995 -0.02(-3.64%)
Jul 19, 2024 0.5500 0.5500 0.5500 0.5500 13,594 +0.00(+0.00%)
Jul 18, 2024 0.5600 0.5600 0.5400 0.5500 22,445 -0.01(-1.79%)
Jul 17, 2024 0.5700 0.5700 0.5500 0.5600 21,348 -0.01(-1.75%)
Jul 16, 2024 0.5800 0.5800 0.5700 0.5700 19,714 -0.02(-3.39%)
Jul 15, 2024 0.6000 0.6000 0.5800 0.5900 6,065 +0.00(+0.00%)
Jul 12, 2024 0.6000 0.6100 0.5700 0.5900 115,175 -0.02(-3.28%)
Jul 11, 2024 0.6200 0.6200 0.6000 0.6100 54,047 +0.00(+0.00%)
Jul 10, 2024 0.5900 0.6100 0.5900 0.6100 36,026 +0.02(+3.39%)
Jul 09, 2024 0.5900 0.6100 0.5700 0.5900 36,516 -0.01(-1.67%)
Jul 08, 2024 0.6000 0.6200 0.5900 0.6000 11,667 +0.01(+1.69%)
Jul 04, 2024 0.5900 94 +0.01(+1.72%)
Jul 03, 2024 0.6000 0.6100 0.5800 0.5800 16,221 +0.00(+0.00%)
Jul 02, 2024 0.5900 0.5900 0.5800 0.5800 13,398 -0.02(-3.33%)
Jun 28, 2024 0.6000 0 +0.00(+0.00%)
Jun 27, 2024 0.6000 0.6200 0.5900 0.6000 12,788 +0.00(+0.00%)
Jun 26, 2024 0.6000 0.6100 0.5700 0.6000 5,993 -0.01(-1.64%)
Jun 25, 2024 0.6100 0.6200 0.6000 0.6100 23,785 -0.01(-1.61%)
Jun 24, 2024 0.6000 0.6300 0.6000 0.6200 29,615 -0.01(-1.59%)
Jun 21, 2024 0.5800 0.6300 0.5800 0.6300 12,769 +0.04(+6.78%)
Jun 20, 2024 0.5900 0.6100 0.5700 0.5900 13,875 +0.00(+0.00%)
Jun 19, 2024 0.6000 0.6100 0.5800 0.5900 28,537 +0.00(+0.00%)
Jun 18, 2024 0.6000 0.6000 0.5700 0.5900 29,654 -0.01(-1.67%)
Jun 17, 2024 0.6300 0.6300 0.6000 0.6000 21,925 -0.02(-3.23%)
Jun 14, 2024 0.6500 0.6500 0.6100 0.6200 22,473 -0.02(-3.13%)
Jun 13, 2024 0.6400 0.6500 0.6400 0.6400 14,501 -0.01(-1.54%)
Jun 12, 2024 0.6300 0.6600 0.6300 0.6500 16,316 +0.02(+3.17%)
Jun 11, 2024 0.6400 0.6500 0.6200 0.6300 27,353 +0.03(+5.00%)
Jun 10, 2024 0.5900 0.6800 0.5900 0.6000 96,172 -0.03(-4.76%)
Jun 07, 2024 0.5900 0.6300 0.5800 0.6300 51,240 +0.02(+3.28%)
Jun 06, 2024 0.6000 0.6100 0.5900 0.6100 18,715 +0.00(+0.00%)
Jun 05, 2024 0.6200 0.6200 0.6000 0.6100 32,285 -0.01(-1.61%)
Jun 04, 2024 0.6500 0.6500 0.6200 0.6200 10,627 -0.03(-4.62%)
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.