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 19, 2024 4250 4259 4235 4253 0 +35.08(+0.83%)
Sep 18, 2024 4218 4218 4218 4218 0 -21.64(-0.51%)
Sep 17, 2024 4252 4265 4240 4240 0 -4.96(-0.12%)
Sep 16, 2024 4233 4268 4230 4245 0 -0.59(-0.01%)
Sep 13, 2024 4220 4251 4215 4245 0 +28.46(+0.67%)
Sep 12, 2024 4221 4226 4197 4217 0 +21.00(+0.50%)
Sep 11, 2024 4186 4208 4175 4196 0 -1.59(-0.04%)
Sep 10, 2024 4244 4256 4197 4197 0 -43.23(-1.02%)
Sep 09, 2024 4187 4241 4187 4241 0 +69.73(+1.67%)
Sep 06, 2024 4179 4211 4160 4171 0 -10.97(-0.26%)
Sep 05, 2024 4151 4200 4151 4182 0 +13.09(+0.31%)
Sep 04, 2024 4097 4169 4097 4169 0 +21.05(+0.51%)
Sep 03, 2024 4186 4190 4142 4148 0 -32.66(-0.78%)
Sep 02, 2024 4183 4186 4157 4180 0 -4.07(-0.10%)
Aug 30, 2024 4177 4190 4175 4184 0 +9.74(+0.23%)
Aug 29, 2024 4134 4175 4134 4175 0 +41.83(+1.01%)
Aug 28, 2024 4124 4144 4124 4133 0 +15.76(+0.38%)
Aug 27, 2024 4131 4143 4108 4117 0 -14.58(-0.35%)
Aug 26, 2024 4118 4132 4113 4132 0 +18.74(+0.46%)
Aug 23, 2024 4105 4121 4102 4113 0 +3.87(+0.09%)
Aug 22, 2024 4094 4117 4093 4109 0 +13.61(+0.33%)
Aug 21, 2024 4072 4103 4072 4095 0 +27.21(+0.67%)
Aug 20, 2024 4083 4090 4064 4068 0 -16.52(-0.40%)
Aug 19, 2024 4068 4087 4059 4085 0 +8.96(+0.22%)
Aug 16, 2024 4088 4092 4060 4076 0 -5.88(-0.14%)
Aug 15, 2024 4043 4082 4040 4082 0 +47.43(+1.18%)
Aug 14, 2024 4047 4053 4015 4034 0 -15.27(-0.38%)
Aug 13, 2024 4056 4056 4024 4050 0 +9.03(+0.22%)
Aug 12, 2024 4066 4072 4034 4040 0 -19.28(-0.47%)
Aug 09, 2024 4027 4063 4025 4060 0 +57.41(+1.43%)
Aug 08, 2024 3976 4007 3947 4002 0 +8.04(+0.20%)
Aug 07, 2024 3918 4011 3916 3994 0 +106.31(+2.73%)
Aug 06, 2024 3928 3949 3874 3888 0 -0.57(-0.01%)
Aug 05, 2024 3891 3925 3827 3889 0 -126.52(-3.15%)
Aug 02, 2024 4077 4086 4012 4015 0 -89.76(-2.19%)
Aug 01, 2024 4139 4139 4105 4105 0 -25.36(-0.61%)
Jul 31, 2024 4167 4171 4122 4130 0 -12.20(-0.29%)
Jul 30, 2024 4124 4156 4123 4142 0 +25.54(+0.62%)
Jul 29, 2024 4094 4127 4093 4117 0 +28.66(+0.70%)
Jul 26, 2024 4065 4088 4042 4088 0 +38.81(+0.96%)
Jul 25, 2024 4049 4049 4049 4049 0 +2.21(+0.05%)
Jul 24, 2024 4030 4060 4022 4047 0 +9.03(+0.22%)
Jul 23, 2024 4032 4053 4024 4038 0 +5.14(+0.13%)
Jul 22, 2024 4002 4058 4002 4033 0 +49.16(+1.23%)
Jul 19, 2024 3988 3999 3974 3984 0 -19.67(-0.49%)
Jul 18, 2024 4024 4035 4004 4004 0 -14.07(-0.35%)
Jul 17, 2024 3999 4030 3980 4018 0 +11.12(+0.28%)
Jul 16, 2024 3994 4017 3985 4006 0 -0.51(-0.01%)
Jul 15, 2024 4025 4047 4006 4007 0 -33.08(-0.82%)
Jul 12, 2024 4032 4048 4022 4040 0 +11.14(+0.28%)
Jul 11, 2024 4002 4030 3995 4029 0 +34.61(+0.87%)
Jul 10, 2024 3959 3996 3950 3994 0 +43.74(+1.11%)
Jul 09, 2024 3941 3957 3934 3951 0 +5.53(+0.14%)
Jul 08, 2024 3955 3973 3945 3945 0 -14.80(-0.37%)
Jul 05, 2024 3964 3991 3954 3960 0 +2.05(+0.05%)
Jul 04, 2024 3945 3964 3944 3958 0 +18.70(+0.47%)
Jul 03, 2024 3936 3946 3931 3939 0 +15.66(+0.40%)
Jul 02, 2024 3888 3926 3880 3923 0 +25.47(+0.65%)
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.