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 13, 2024 8.440 8.460 8.396 8.440 10,268 +0.03(+0.36%)
Sep 12, 2024 8.420 8.580 8.260 8.410 35,834 +0.01(+0.12%)
Sep 11, 2024 8.440 8.440 8.340 8.400 24,946 -0.02(-0.24%)
Sep 10, 2024 8.365 8.420 8.365 8.420 6,437 +0.05(+0.60%)
Sep 09, 2024 8.270 8.370 8.270 8.370 5,329 +0.14(+1.70%)
Sep 06, 2024 8.420 8.420 8.194 8.230 35,705 -0.12(-1.44%)
Sep 05, 2024 8.390 8.400 8.110 8.350 36,078 +0.00(+0.00%)
Sep 04, 2024 8.260 8.380 8.250 8.350 16,453 +0.00(+0.00%)
Sep 03, 2024 8.370 8.390 8.308 8.350 4,894 -0.02(-0.24%)
Aug 30, 2024 8.330 8.394 8.250 8.370 10,956 +0.08(+0.97%)
Aug 29, 2024 8.250 8.300 8.175 8.290 15,344 +0.04(+0.48%)
Aug 28, 2024 8.210 8.250 8.200 8.250 9,865 +0.04(+0.49%)
Aug 27, 2024 8.180 8.370 8.180 8.210 12,995 -0.04(-0.48%)
Aug 26, 2024 8.410 8.410 8.100 8.250 39,289 -0.02(-0.24%)
Aug 23, 2024 8.250 8.440 8.250 8.270 28,161 +0.04(+0.49%)
Aug 22, 2024 8.200 8.390 8.180 8.230 14,586 +0.03(+0.37%)
Aug 21, 2024 8.250 8.370 8.130 8.200 30,061 -0.09(-1.09%)
Aug 20, 2024 8.270 8.300 8.150 8.290 28,196 +0.09(+1.10%)
Aug 19, 2024 8.100 8.200 8.060 8.200 29,939 +0.08(+0.99%)
Aug 16, 2024 8.100 8.170 8.050 8.120 5,393 -0.04(-0.49%)
Aug 15, 2024 8.230 8.230 8.020 8.160 30,905 -0.06(-0.73%)
Aug 14, 2024 8.200 8.230 8.110 8.220 8,083 -0.02(-0.24%)
Aug 13, 2024 8.110 8.290 8.110 8.240 15,781 +0.14(+1.73%)
Aug 12, 2024 8.050 8.100 8.030 8.100 4,648 +0.04(+0.50%)
Aug 09, 2024 8.150 8.195 8.020 8.060 16,132 -0.08(-0.98%)
Aug 08, 2024 8.010 8.140 8.010 8.140 14,033 +0.20(+2.52%)
Aug 07, 2024 8.140 8.348 7.880 7.940 111,390 -0.17(-2.10%)
Aug 06, 2024 8.130 8.150 8.060 8.110 32,348 +0.06(+0.75%)
Aug 05, 2024 8.200 8.200 8.031 8.050 24,224 -0.24(-2.90%)
Aug 02, 2024 8.300 8.354 8.230 8.290 17,341 -0.02(-0.24%)
Aug 01, 2024 8.430 8.430 8.310 8.310 38,017 -0.08(-0.95%)
Jul 31, 2024 8.390 8.430 8.350 8.390 29,044 +0.01(+0.12%)
Jul 30, 2024 8.430 8.470 8.348 8.380 34,695 -0.06(-0.71%)
Jul 29, 2024 8.430 8.560 8.410 8.440 40,514 +0.01(+0.12%)
Jul 26, 2024 8.410 8.510 8.410 8.430 28,383 +0.03(+0.36%)
Jul 25, 2024 8.380 8.400 8.370 8.400 32,212 +0.05(+0.60%)
Jul 24, 2024 8.350 8.400 8.310 8.350 86,376 -0.01(-0.12%)
Jul 23, 2024 8.390 8.410 8.320 8.360 47,950 +0.00(+0.00%)
Jul 22, 2024 8.480 8.550 8.250 8.360 45,500 -0.05(-0.59%)
Jul 19, 2024 8.430 8.485 8.350 8.410 28,519 -0.02(-0.24%)
Jul 18, 2024 8.490 8.490 8.400 8.430 58,309 +0.01(+0.12%)
Jul 17, 2024 8.360 8.420 8.360 8.420 104,108 -0.02(-0.24%)
Jul 16, 2024 8.490 8.550 8.370 8.440 35,464 -0.04(-0.47%)
Jul 15, 2024 8.360 8.480 8.330 8.480 105,560 +0.08(+0.95%)
Jul 12, 2024 8.410 8.480 8.370 8.400 91,059 -0.06(-0.71%)
Jul 11, 2024 8.350 8.500 8.350 8.460 144,878 +0.11(+1.32%)
Jul 10, 2024 8.230 8.350 8.180 8.350 90,202 +0.15(+1.83%)
Jul 09, 2024 8.230 8.240 8.120 8.200 30,971 +0.01(+0.12%)
Jul 08, 2024 8.110 8.190 8.100 8.190 20,163 +0.08(+0.99%)
Jul 05, 2024 8.000 8.150 7.960 8.110 60,996 +0.12(+1.50%)
Jul 03, 2024 8.090 8.090 7.980 7.990 10,898 -0.07(-0.87%)
Jul 02, 2024 8.080 8.130 7.980 8.060 34,476 -0.07(-0.86%)
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.