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 (%)
Feb 29, 2024 10.54 10.71 10.47 10.56 442,297 +0.23(+2.23%)
Feb 28, 2024 10.54 10.69 10.24 10.33 473,347 -0.34(-3.19%)
Feb 27, 2024 10.54 10.83 10.51 10.67 383,945 +0.22(+2.11%)
Feb 26, 2024 10.36 10.60 10.26 10.45 397,401 +0.08(+0.77%)
Feb 23, 2024 10.18 10.65 10.01 10.37 419,385 +0.14(+1.37%)
Feb 22, 2024 10.51 10.55 10.15 10.23 426,648 -0.17(-1.63%)
Feb 21, 2024 10.35 10.53 10.25 10.40 328,841 -0.02(-0.19%)
Feb 20, 2024 10.45 10.50 10.18 10.42 443,237 -0.18(-1.70%)
Feb 16, 2024 10.39 10.65 10.33 10.60 490,682 +0.11(+1.05%)
Feb 15, 2024 10.01 10.50 9.980 10.49 578,686 +0.59(+5.96%)
Feb 14, 2024 9.920 10.10 9.824 9.900 440,819 +0.14(+1.43%)
Feb 13, 2024 9.600 9.770 9.450 9.760 564,727 -0.28(-2.79%)
Feb 12, 2024 9.820 10.06 9.820 10.04 548,023 +0.16(+1.62%)
Feb 09, 2024 10.00 10.05 9.725 9.880 468,296 +0.01(+0.10%)
Feb 08, 2024 9.630 9.920 9.590 9.870 503,494 +0.18(+1.86%)
Feb 07, 2024 9.680 9.930 9.560 9.690 555,475 -0.05(-0.51%)
Feb 06, 2024 9.510 9.870 9.510 9.740 474,252 +0.18(+1.88%)
Feb 05, 2024 9.550 9.670 9.430 9.560 553,108 -0.04(-0.42%)
Feb 02, 2024 9.600 9.730 9.540 9.600 313,726 -0.15(-1.54%)
Feb 01, 2024 9.750 9.840 9.525 9.750 431,826 +0.08(+0.83%)
Jan 31, 2024 9.420 9.930 9.400 9.670 224,203 +0.15(+1.58%)
Jan 30, 2024 9.610 9.620 9.470 9.520 383,466 -0.16(-1.65%)
Jan 29, 2024 9.590 9.835 9.470 9.680 485,029 +0.15(+1.57%)
Jan 26, 2024 9.520 9.650 9.430 9.530 401,614 +0.02(+0.21%)
Jan 25, 2024 9.360 9.540 9.240 9.510 514,845 +0.31(+3.37%)
Jan 24, 2024 9.050 9.430 8.974 9.200 481,256 +0.34(+3.84%)
Jan 23, 2024 9.200 9.320 8.680 8.860 510,888 -0.18(-1.99%)
Jan 22, 2024 8.860 9.060 8.825 9.040 442,387 +0.26(+2.96%)
Jan 19, 2024 8.220 8.800 7.980 8.780 609,368 +0.64(+7.86%)
Jan 18, 2024 7.880 8.330 7.880 8.140 314,632 +0.33(+4.16%)
Jan 17, 2024 7.800 7.900 7.670 7.815 129,291 -0.13(-1.70%)
Jan 16, 2024 7.840 7.960 7.630 7.950 199,700 +0.05(+0.63%)
Jan 12, 2024 8.070 8.270 7.841 7.900 145,453 -0.10(-1.25%)
Jan 11, 2024 8.180 8.180 7.730 8.000 425,676 -0.22(-2.68%)
Jan 10, 2024 8.510 8.620 8.020 8.220 591,223 -0.25(-2.95%)
Jan 09, 2024 8.470 8.770 8.290 8.470 764,869 -0.12(-1.40%)
Jan 08, 2024 8.580 9.250 8.570 8.590 1,047,455 +0.04(+0.47%)
Jan 05, 2024 7.430 8.740 7.339 8.550 1,417,173 +1.80(+26.67%)
Jan 04, 2024 6.630 6.770 6.520 6.750 205,411 +0.12(+1.81%)
Jan 03, 2024 6.820 7.095 6.550 6.630 449,856 -0.28(-4.05%)
Jan 02, 2024 6.760 6.970 6.760 6.910 350,871 +0.08(+1.17%)
Dec 29, 2023 6.890 6.940 6.755 6.830 473,582 -0.05(-0.73%)
Dec 28, 2023 6.940 7.030 6.845 6.880 454,270 -0.11(-1.57%)
Dec 27, 2023 7.160 7.340 6.920 6.990 145,025 -0.15(-2.10%)
Dec 26, 2023 7.010 7.220 6.979 7.140 267,426 +0.14(+2.00%)
Dec 22, 2023 7.180 7.360 6.980 7.000 294,991 -0.15(-2.10%)
Dec 21, 2023 7.160 7.320 7.040 7.150 298,448 +0.20(+2.88%)
Dec 20, 2023 7.060 7.360 6.930 6.950 205,343 -0.11(-1.56%)
Dec 19, 2023 7.150 7.310 6.992 7.060 357,084 -0.08(-1.12%)
Dec 18, 2023 7.280 7.500 7.100 7.140 173,867 -0.15(-2.06%)
Dec 15, 2023 7.740 7.840 7.140 7.290 496,511 -0.36(-4.71%)
Dec 14, 2023 7.960 8.180 7.480 7.650 379,342 -0.11(-1.42%)
Dec 13, 2023 7.480 7.810 7.260 7.760 1,952,963 +0.26(+3.47%)
Dec 12, 2023 7.500 7.540 7.290 7.500 223,282 -0.05(-0.66%)
Dec 11, 2023 7.490 7.575 7.380 7.550 352,902 +0.04(+0.53%)
Dec 08, 2023 7.380 7.660 7.380 7.510 324,804 +0.09(+1.21%)
Dec 07, 2023 7.320 7.465 7.120 7.420 246,078 +0.12(+1.64%)
Dec 06, 2023 6.880 7.370 6.190 7.300 672,682 +0.36(+5.19%)
Dec 05, 2023 7.150 7.300 6.740 6.940 490,796 -0.21(-2.94%)
Dec 04, 2023 6.840 7.169 6.830 7.150 304,961 +0.27(+3.92%)
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.