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 31, 2020 0.9230 0.9500 0.9000 0.9288 2,950,363 +0.01(+0.69%)
Aug 28, 2020 0.9000 0.9389 0.8900 0.9224 4,654,700 +0.03(+3.64%)
Aug 27, 2020 0.9000 0.9200 0.8800 0.8900 3,437,120 -0.01(-1.42%)
Aug 26, 2020 0.9079 0.9389 0.8811 0.9028 3,903,233 +0.00(+0.31%)
Aug 25, 2020 0.9000 0.9100 0.8700 0.9000 3,349,979 -0.00(-0.07%)
Aug 24, 2020 0.9220 0.9220 0.8604 0.9006 4,277,877 +0.00(+0.29%)
Aug 21, 2020 0.9076 0.9234 0.8900 0.8980 4,510,400 +0.00(+0.06%)
Aug 20, 2020 0.9200 0.9300 0.8900 0.8975 5,167,556 -0.02(-2.45%)
Aug 19, 2020 0.9500 0.9900 0.9000 0.9200 7,260,703 -0.02(-2.13%)
Aug 18, 2020 0.9800 0.9900 0.9200 0.9400 5,736,339 -0.05(-5.05%)
Aug 17, 2020 0.9900 1.000 0.9650 0.9900 2,801,874 +0.00(+0.30%)
Aug 14, 2020 0.9800 0.9897 0.9531 0.9870 2,867,800 +0.00(+0.36%)
Aug 13, 2020 1.000 1.010 0.9800 0.9835 3,513,889 -0.02(-1.65%)
Aug 12, 2020 1.010 1.020 0.9600 1.000 4,699,441 +0.00(+0.01%)
Aug 11, 2020 0.9775 1.070 0.9551 0.9999 11,949,497 +0.04(+4.19%)
Aug 10, 2020 0.9400 0.9780 0.9264 0.9597 6,003,054 +0.04(+4.32%)
Aug 07, 2020 0.9386 0.9390 0.9100 0.9200 4,413,000 -0.02(-2.30%)
Aug 06, 2020 0.9500 0.9629 0.9300 0.9417 3,320,800 -0.02(-1.91%)
Aug 05, 2020 0.9450 0.9694 0.9401 0.9600 5,186,111 +0.01(+1.05%)
Aug 04, 2020 0.9600 0.9700 0.9200 0.9500 7,438,662 -0.01(-1.04%)
Aug 03, 2020 0.9300 0.9700 0.9200 0.9600 6,785,479 +0.07(+7.65%)
Jul 31, 2020 0.9690 0.9698 0.8650 0.8918 12,146,000 -0.07(-7.35%)
Jul 30, 2020 0.9800 0.9880 0.9505 0.9625 7,388,147 -0.03(-2.78%)
Jul 29, 2020 1.000 1.010 0.9700 0.9900 6,961,319 +0.00(+0.00%)
Jul 28, 2020 1.010 1.020 0.9800 0.9900 5,477,691 -0.02(-1.98%)
Jul 27, 2020 1.050 1.050 1.000 1.010 11,223,971 -0.01(-0.98%)
Jul 24, 2020 1.060 1.120 1.020 1.020 10,667,500 -0.04(-3.77%)
Jul 23, 2020 1.130 1.190 1.050 1.060 15,130,139 -0.05(-4.50%)
Jul 22, 2020 1.180 1.360 1.100 1.110 33,600,904 -0.47(-29.75%)
Jul 21, 2020 1.020 1.640 1.020 1.580 42,199,248 +0.57(+56.44%)
Jul 20, 2020 1.020 1.030 1.000 1.010 1,554,237 -0.01(-0.98%)
Jul 17, 2020 1.030 1.050 1.020 1.020 1,646,100 -0.01(-0.97%)
Jul 16, 2020 1.050 1.060 1.010 1.030 1,561,731 -0.02(-1.90%)
Jul 15, 2020 1.030 1.070 1.020 1.050 2,485,034 +0.04(+3.96%)
Jul 14, 2020 1.000 1.010 0.9700 1.010 1,713,566 +0.02(+2.02%)
Jul 13, 2020 1.050 1.060 0.9800 0.9900 4,504,279 -0.07(-7.04%)
Jul 10, 2020 1.000 1.100 0.9805 1.065 3,268,300 +0.07(+7.58%)
Jul 09, 2020 1.030 1.050 0.9700 0.9900 5,069,013 -0.05(-4.81%)
Jul 08, 2020 1.070 1.090 1.010 1.040 4,599,559 -0.06(-5.45%)
Jul 07, 2020 1.100 1.120 1.070 1.100 2,376,888 -0.02(-1.79%)
Jul 06, 2020 1.120 1.130 1.070 1.120 3,238,151 +0.02(+1.82%)
Jul 02, 2020 1.140 1.150 1.090 1.100 1,904,900 -0.03(-2.65%)
Jul 01, 2020 1.160 1.180 1.100 1.130 2,541,965 -0.02(-1.74%)
Jun 30, 2020 1.130 1.160 1.090 1.150 2,472,435 +0.02(+1.77%)
Jun 29, 2020 1.050 1.150 1.050 1.130 3,692,270 +0.08(+7.62%)
Jun 26, 2020 1.060 1.090 1.040 1.050 11,503,700 -0.03(-2.78%)
Jun 25, 2020 1.030 1.120 1.010 1.080 4,686,833 -0.01(-0.92%)
Jun 24, 2020 1.160 1.160 1.050 1.090 5,155,686 -0.09(-7.63%)
Jun 23, 2020 1.180 1.190 1.150 1.180 3,989,904 +0.04(+3.51%)
Jun 22, 2020 1.160 1.170 1.100 1.140 4,484,243 -0.02(-1.72%)
Jun 19, 2020 1.250 1.250 1.160 1.160 9,464,500 -0.05(-4.13%)
Jun 18, 2020 1.250 1.260 1.170 1.210 5,992,306 -0.08(-6.20%)
Jun 17, 2020 1.330 1.330 1.230 1.290 4,962,578 -0.07(-5.15%)
Jun 16, 2020 1.330 1.410 1.310 1.360 7,115,799 +0.11(+8.80%)
Jun 15, 2020 1.280 1.310 1.160 1.250 6,828,920 -0.07(-5.30%)
Jun 12, 2020 1.440 1.480 1.210 1.320 9,086,600 +0.13(+10.92%)
Jun 11, 2020 1.180 1.320 1.150 1.190 10,514,088 -0.37(-23.72%)
Jun 10, 2020 1.690 1.690 1.320 1.560 14,677,697 -0.03(-1.89%)
Jun 09, 2020 1.940 1.950 1.500 1.590 20,564,566 -0.28(-14.97%)
Jun 08, 2020 1.860 1.950 1.550 1.870 33,823,700 +0.67(+55.19%)
Jun 05, 2020 1.060 1.260 1.030 1.205 12,199,700 +0.21(+20.50%)
Jun 04, 2020 0.9900 1.030 0.9500 1.000 3,734,877 +0.01(+0.76%)
Jun 03, 2020 0.9800 1.010 0.9600 0.9925 3,764,436 -0.01(-0.75%)
Jun 02, 2020 0.9900 1.010 0.9350 1.000 6,794,369 -0.06(-5.66%)
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.