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 (%)
Sep 18, 2024 41629 41982 41449 41503 3,791,485 -103.10(-0.25%)
Sep 17, 2024 41724 41835 41471 41606 4,449,718 -15.90(-0.04%)
Sep 16, 2024 41435 41734 41435 41622 3,867,192 +228.30(+0.55%)
Sep 13, 2024 41154 41534 41129 41394 2,768,755 +297.00(+0.72%)
Sep 12, 2024 40862 41107 40666 41097 2,857,936 +235.10(+0.58%)
Sep 11, 2024 40639 40904 39993 40862 3,537,791 +124.70(+0.31%)
Sep 10, 2024 40916 40916 40418 40737 3,570,251 -92.60(-0.23%)
Sep 09, 2024 40555 41000 40518 40830 3,727,207 +484.20(+1.20%)
Sep 06, 2024 40776 41009 40297 40345 3,704,679 -410.40(-1.01%)
Sep 05, 2024 41056 41085 40519 40756 3,281,397 -219.20(-0.53%)
Sep 04, 2024 40872 41173 40841 40975 3,548,874 +38.10(+0.09%)
Sep 03, 2024 41490 41490 40778 40937 4,151,190 -626.20(-1.51%)
Aug 30, 2024 41563 41563 41563 41563 4,950,722 +228.00(+0.55%)
Aug 29, 2024 41346 41578 41087 41335 3,074,122 +243.70(+0.59%)
Aug 28, 2024 41250 41351 40842 41091 2,716,338 -159.10(-0.39%)
Aug 27, 2024 41186 41272 41109 41250 2,481,930 +10.00(+0.02%)
Aug 26, 2024 41201 41420 41140 41240 2,487,119 +65.40(+0.16%)
Aug 23, 2024 40879 41208 40843 41175 3,000,887 +462.30(+1.14%)
Aug 22, 2024 40932 41027 40584 40713 3,081,997 -177.70(-0.43%)
Aug 21, 2024 40881 40974 40738 40890 2,794,987 +55.50(+0.14%)
Aug 20, 2024 40874 40909 40757 40835 2,885,116 -61.50(-0.15%)
Aug 19, 2024 40671 40907 40671 40896 2,821,876 +236.70(+0.58%)
Aug 16, 2024 40529 40726 40454 40660 3,232,990 +96.70(+0.24%)
Aug 15, 2024 40296 40590 40296 40563 4,424,291 +554.70(+1.39%)
Aug 14, 2024 39801 40069 39737 40008 3,134,372 +242.80(+0.61%)
Aug 13, 2024 39445 39793 39392 39766 3,640,860 +408.60(+1.04%)
Aug 12, 2024 39556 39587 39252 39357 3,107,613 -140.50(-0.36%)
Aug 09, 2024 39408 39629 39230 39498 3,165,355 +51.00(+0.13%)
Aug 08, 2024 38940 39508 38923 39446 3,753,336 +683.10(+1.76%)
Aug 07, 2024 39230 39478 38732 38763 4,267,552 -234.30(-0.60%)
Aug 06, 2024 38736 39450 38638 38998 4,625,242 +294.40(+0.76%)
Aug 05, 2024 38681 39056 38499 38703 6,588,950 -1034.00(-2.60%)
Aug 02, 2024 39948 40075 39359 39737 8,422,258 -610.70(-1.51%)
Aug 01, 2024 40917 41097 40099 40348 4,455,469 -494.80(-1.21%)
Jul 31, 2024 40769 41199 40656 40843 4,174,426 +99.50(+0.24%)
Jul 30, 2024 40622 40866 40529 40743 3,511,151 +203.40(+0.50%)
Jul 29, 2024 40666 40682 40389 40540 2,719,668 -49.40(-0.12%)
Jul 26, 2024 40141 40754 40141 40589 3,344,549 +654.20(+1.64%)
Jul 25, 2024 39829 40439 39818 39935 3,758,144 +81.20(+0.20%)
Jul 24, 2024 40211 40258 39807 39854 3,942,758 -504.20(-1.25%)
Jul 23, 2024 40444 40528 40320 40358 2,876,166 -57.30(-0.14%)
Jul 22, 2024 40414 40472 40223 40415 3,515,852 +127.90(+0.32%)
Jul 19, 2024 40592 40626 40203 40288 3,545,688 -377.50(-0.93%)
Jul 18, 2024 41157 41376 40598 40665 3,885,450 -533.10(-1.29%)
Jul 17, 2024 40863 41222 40850 41198 4,345,418 +243.60(+0.59%)
Jul 16, 2024 40264 40989 40264 40954 3,063,662 +742.80(+1.85%)
Jul 15, 2024 40138 40351 40136 40212 3,088,152 +210.80(+0.53%)
Jul 12, 2024 39783 40257 39783 40001 3,290,698 +247.10(+0.62%)
Jul 11, 2024 39746 39876 39623 39754 3,619,512 +32.40(+0.08%)
Jul 10, 2024 39272 39736 39257 39721 3,341,479 +429.40(+1.09%)
Jul 09, 2024 39357 39492 39147 39292 3,593,347 -52.80(-0.13%)
Jul 08, 2024 39392 39655 39278 39345 3,574,141 -31.10(-0.08%)
Jul 05, 2024 39313 39400 39169 39376 3,314,961 +67.90(+0.17%)
Jul 03, 2024 39308 39308 39308 39308 2,021,020 -23.90(-0.06%)
Jul 02, 2024 39114 39340 39086 39332 3,177,212 +162.40(+0.41%)
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.