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 5.850 6.280 5.803 5.820 435,639 -0.03(-0.51%)
Sep 17, 2024 5.910 6.165 5.810 5.850 575,492 +0.09(+1.56%)
Sep 16, 2024 5.820 5.840 5.550 5.760 375,004 -0.03(-0.52%)
Sep 13, 2024 5.200 5.825 5.200 5.790 763,792 +0.69(+13.53%)
Sep 12, 2024 4.750 5.140 4.690 5.100 541,566 +0.39(+8.28%)
Sep 11, 2024 4.810 4.930 4.670 4.710 368,541 -0.13(-2.69%)
Sep 10, 2024 4.840 4.910 4.670 4.840 652,441 +0.00(+0.00%)
Sep 09, 2024 5.150 5.230 4.840 4.840 519,024 -0.34(-6.56%)
Sep 06, 2024 5.300 5.350 4.990 5.180 313,410 -0.10(-1.89%)
Sep 05, 2024 5.310 5.355 5.035 5.280 403,692 -0.03(-0.56%)
Sep 04, 2024 5.520 5.550 5.260 5.310 443,753 -0.24(-4.32%)
Sep 03, 2024 5.970 6.125 5.540 5.550 595,431 -0.64(-10.34%)
Aug 30, 2024 6.370 6.490 6.165 6.190 925,114 -0.15(-2.37%)
Aug 29, 2024 5.860 6.340 5.790 6.340 440,200 +0.58(+10.07%)
Aug 28, 2024 5.780 5.845 5.590 5.760 506,862 -0.06(-1.03%)
Aug 27, 2024 5.750 6.140 5.670 5.820 621,366 -0.09(-1.52%)
Aug 26, 2024 5.870 6.030 5.630 5.910 790,479 +0.11(+1.90%)
Aug 23, 2024 5.440 5.980 5.390 5.800 405,039 +0.43(+8.01%)
Aug 22, 2024 5.460 5.600 5.325 5.370 362,796 -0.09(-1.65%)
Aug 21, 2024 5.390 5.570 5.330 5.460 592,622 +0.11(+2.06%)
Aug 20, 2024 5.710 5.890 5.290 5.350 622,912 -0.37(-6.47%)
Aug 19, 2024 5.560 6.140 5.560 5.720 1,336,295 +0.13(+2.33%)
Aug 16, 2024 5.760 6.028 5.570 5.590 559,660 -0.20(-3.45%)
Aug 15, 2024 5.350 6.178 5.320 5.790 900,872 +0.63(+12.21%)
Aug 14, 2024 5.500 5.520 5.100 5.160 754,010 -0.34(-6.18%)
Aug 13, 2024 5.600 5.790 5.490 5.500 811,410 -0.05(-0.90%)
Aug 12, 2024 6.060 6.130 5.400 5.550 1,032,989 -0.46(-7.65%)
Aug 09, 2024 5.790 6.160 5.730 6.010 1,729,642 +0.34(+6.00%)
Aug 08, 2024 4.940 5.821 4.890 5.670 1,935,315 +0.84(+17.39%)
Aug 07, 2024 5.240 5.495 4.382 4.830 4,875,933 -3.86(-44.42%)
Aug 06, 2024 8.570 8.795 8.400 8.690 569,165 +0.15(+1.76%)
Aug 05, 2024 8.640 8.690 8.250 8.540 518,036 -0.51(-5.64%)
Aug 02, 2024 8.760 9.210 8.620 9.050 604,967 -0.13(-1.42%)
Aug 01, 2024 9.870 10.07 8.970 9.180 690,253 -0.75(-7.55%)
Jul 31, 2024 9.790 10.34 9.600 9.930 655,391 +0.18(+1.85%)
Jul 30, 2024 9.280 9.870 9.180 9.750 539,951 +0.54(+5.86%)
Jul 29, 2024 9.780 9.800 9.070 9.210 318,485 -0.53(-5.44%)
Jul 26, 2024 10.14 10.14 9.620 9.740 445,625 -0.14(-1.42%)
Jul 25, 2024 9.710 10.29 9.710 9.880 434,095 +0.14(+1.44%)
Jul 24, 2024 9.750 9.970 9.700 9.740 301,082 -0.09(-0.92%)
Jul 23, 2024 9.390 9.920 9.310 9.830 460,165 +0.33(+3.47%)
Jul 22, 2024 9.140 9.575 8.860 9.500 365,501 +0.40(+4.40%)
Jul 19, 2024 9.470 9.575 9.050 9.100 455,509 -0.37(-3.91%)
Jul 18, 2024 9.990 10.28 9.390 9.470 324,375 -0.62(-6.14%)
Jul 17, 2024 9.910 10.37 9.770 10.09 464,192 -0.01(-0.10%)
Jul 16, 2024 9.640 10.21 9.640 10.10 465,274 +0.56(+5.87%)
Jul 15, 2024 9.180 9.600 9.075 9.540 528,955 +0.37(+4.03%)
Jul 12, 2024 9.000 9.400 8.960 9.170 589,895 +0.36(+4.09%)
Jul 11, 2024 8.240 9.270 8.240 8.810 727,788 +0.80(+9.99%)
Jul 10, 2024 7.650 8.259 7.510 8.010 758,956 +0.40(+5.26%)
Jul 09, 2024 8.210 8.238 7.460 7.610 953,621 -0.76(-9.08%)
Jul 08, 2024 8.620 8.820 8.360 8.370 339,964 -0.24(-2.79%)
Jul 05, 2024 8.370 8.650 8.255 8.610 223,047 +0.23(+2.74%)
Jul 03, 2024 8.350 8.430 8.220 8.380 166,365 +0.03(+0.36%)
Jul 02, 2024 8.670 8.670 8.220 8.350 326,426 -0.26(-3.02%)
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.