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 21, 2024 5.360 5.730 5.300 5.640 186,105 +0.31(+5.82%)
Aug 20, 2024 5.460 5.460 5.300 5.330 61,654 -0.13(-2.38%)
Aug 19, 2024 5.390 5.460 5.290 5.460 72,167 +0.07(+1.30%)
Aug 16, 2024 5.560 5.630 5.340 5.390 100,793 -0.23(-4.09%)
Aug 15, 2024 5.620 5.710 5.540 5.620 154,619 -0.01(-0.18%)
Aug 14, 2024 5.730 5.790 5.550 5.630 120,153 -0.07(-1.23%)
Aug 13, 2024 5.610 5.750 5.540 5.700 116,675 +0.14(+2.52%)
Aug 12, 2024 5.700 5.720 5.500 5.560 121,068 -0.17(-2.97%)
Aug 09, 2024 5.700 5.760 5.605 5.730 76,128 +0.00(+0.00%)
Aug 08, 2024 5.620 5.800 5.511 5.730 87,944 +0.17(+3.06%)
Aug 07, 2024 5.850 5.890 5.510 5.560 120,114 -0.20(-3.47%)
Aug 06, 2024 5.620 5.820 5.580 5.760 98,607 +0.10(+1.77%)
Aug 05, 2024 5.720 5.998 5.600 5.660 195,726 -0.36(-5.98%)
Aug 02, 2024 6.040 6.115 5.950 6.020 103,867 -0.19(-3.06%)
Aug 01, 2024 6.350 6.370 6.050 6.210 128,792 -0.12(-1.90%)
Jul 31, 2024 6.500 6.520 6.300 6.330 141,436 -0.15(-2.31%)
Jul 30, 2024 6.340 6.490 6.292 6.480 136,266 +0.15(+2.37%)
Jul 29, 2024 6.480 6.480 6.250 6.330 98,491 -0.14(-2.16%)
Jul 26, 2024 6.600 6.600 6.330 6.470 161,850 -0.02(-0.31%)
Jul 25, 2024 6.310 6.650 6.300 6.490 105,658 +0.22(+3.51%)
Jul 24, 2024 6.500 6.650 6.270 6.270 87,183 -0.27(-4.13%)
Jul 23, 2024 6.250 6.590 6.110 6.540 151,264 +0.17(+2.67%)
Jul 22, 2024 6.250 6.430 6.200 6.370 98,891 +0.15(+2.41%)
Jul 19, 2024 6.350 6.450 6.210 6.220 61,868 -0.12(-1.89%)
Jul 18, 2024 6.510 6.690 6.300 6.340 119,384 -0.28(-4.23%)
Jul 17, 2024 6.380 6.710 6.380 6.620 165,760 +0.12(+1.85%)
Jul 16, 2024 6.400 6.530 6.330 6.500 149,518 +0.15(+2.36%)
Jul 15, 2024 6.290 6.490 6.200 6.350 167,113 +0.13(+2.09%)
Jul 12, 2024 6.040 6.280 6.040 6.220 217,289 +0.20(+3.32%)
Jul 11, 2024 5.410 6.040 5.410 6.020 465,837 +0.77(+14.67%)
Jul 10, 2024 5.360 5.360 5.195 5.250 113,316 -0.04(-0.76%)
Jul 09, 2024 5.420 5.425 5.260 5.290 86,145 -0.12(-2.22%)
Jul 08, 2024 5.480 5.515 5.350 5.410 118,322 +0.00(+0.00%)
Jul 05, 2024 5.480 5.490 5.345 5.410 106,538 -0.13(-2.35%)
Jul 03, 2024 5.360 5.575 5.310 5.540 160,963 +0.18(+3.36%)
Jul 02, 2024 5.460 5.520 5.340 5.360 125,322 -0.01(-0.19%)
Jul 01, 2024 5.530 5.530 5.280 5.370 175,650 -0.16(-2.89%)
Jun 28, 2024 5.330 5.540 5.240 5.530 1,049,181 +0.33(+6.35%)
Jun 27, 2024 5.190 5.380 5.140 5.200 322,807 +0.08(+1.56%)
Jun 26, 2024 5.100 5.175 5.070 5.120 252,391 +0.02(+0.39%)
Jun 25, 2024 5.020 5.135 4.960 5.100 548,556 +0.19(+3.87%)
Jun 24, 2024 4.860 5.000 4.811 4.910 110,576 +0.05(+1.03%)
Jun 21, 2024 4.750 4.965 4.750 4.860 313,203 +0.12(+2.53%)
Jun 20, 2024 4.700 4.770 4.670 4.740 239,421 -0.02(-0.42%)
Jun 18, 2024 4.870 4.870 4.740 4.760 177,041 -0.02(-0.42%)
Jun 17, 2024 4.780 4.800 4.730 4.780 121,283 -0.06(-1.24%)
Jun 14, 2024 4.770 4.910 4.730 4.840 122,730 -0.08(-1.63%)
Jun 13, 2024 4.930 4.980 4.800 4.920 177,889 +0.00(+0.00%)
Jun 12, 2024 5.200 5.280 4.860 4.920 205,543 -0.15(-2.96%)
Jun 11, 2024 4.920 5.150 4.901 5.070 197,229 +0.11(+2.22%)
Jun 10, 2024 4.970 5.010 4.860 4.960 182,754 -0.01(-0.20%)
Jun 07, 2024 5.130 5.320 4.940 4.970 259,471 -0.28(-5.33%)
Jun 06, 2024 5.200 5.250 5.120 5.250 99,016 +0.03(+0.57%)
Jun 05, 2024 5.370 5.370 5.110 5.220 161,950 -0.08(-1.51%)
Jun 04, 2024 5.380 5.380 5.270 5.300 64,037 -0.10(-1.85%)
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.