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 29, 2024 3.320 3.430 3.300 3.400 313,204 +0.08(+2.41%)
Aug 28, 2024 3.300 3.340 3.260 3.320 265,970 +0.01(+0.30%)
Aug 27, 2024 3.340 3.370 3.290 3.310 334,535 -0.07(-2.07%)
Aug 26, 2024 3.460 3.460 3.350 3.380 249,282 -0.02(-0.59%)
Aug 23, 2024 3.270 3.420 3.260 3.400 407,906 +0.14(+4.29%)
Aug 22, 2024 3.300 3.310 3.240 3.260 176,763 -0.05(-1.51%)
Aug 21, 2024 3.300 3.310 3.220 3.310 187,810 +0.05(+1.53%)
Aug 20, 2024 3.310 3.310 3.225 3.260 199,689 -0.06(-1.81%)
Aug 19, 2024 3.280 3.340 3.265 3.320 291,036 +0.03(+0.91%)
Aug 16, 2024 3.230 3.300 3.185 3.290 419,525 +0.06(+1.86%)
Aug 15, 2024 3.220 3.250 3.165 3.230 1,061,739 +0.12(+3.86%)
Aug 14, 2024 3.150 3.200 3.090 3.110 404,514 -0.02(-0.64%)
Aug 13, 2024 3.070 3.140 3.030 3.130 445,281 +0.09(+2.96%)
Aug 12, 2024 3.010 3.060 2.940 3.040 625,887 +0.01(+0.33%)
Aug 09, 2024 3.150 3.180 3.030 3.030 261,617 -0.14(-4.42%)
Aug 08, 2024 3.140 3.210 3.101 3.170 329,142 +0.09(+2.92%)
Aug 07, 2024 3.340 3.380 3.055 3.080 642,674 -0.30(-8.88%)
Aug 06, 2024 3.350 3.470 3.340 3.380 641,709 +0.00(+0.00%)
Aug 05, 2024 3.440 3.475 3.310 3.380 603,775 -0.28(-7.65%)
Aug 02, 2024 3.590 3.730 3.570 3.660 558,523 -0.11(-2.92%)
Aug 01, 2024 3.830 3.870 3.645 3.770 546,317 -0.06(-1.57%)
Jul 31, 2024 3.880 3.915 3.680 3.830 1,184,252 -0.04(-1.03%)
Jul 30, 2024 3.870 3.890 3.790 3.870 391,244 +0.01(+0.26%)
Jul 29, 2024 3.760 3.865 3.760 3.860 609,810 +0.07(+1.85%)
Jul 26, 2024 3.800 3.819 3.700 3.790 417,770 +0.05(+1.34%)
Jul 25, 2024 3.670 3.815 3.630 3.740 604,623 +0.07(+1.91%)
Jul 24, 2024 3.720 3.730 3.640 3.670 364,931 -0.06(-1.61%)
Jul 23, 2024 3.620 3.735 3.600 3.730 675,570 +0.08(+2.19%)
Jul 22, 2024 3.480 3.660 3.390 3.650 526,912 +0.17(+4.89%)
Jul 19, 2024 3.500 3.540 3.464 3.480 160,227 -0.03(-0.85%)
Jul 18, 2024 3.570 3.660 3.470 3.510 342,789 -0.12(-3.31%)
Jul 17, 2024 3.650 3.700 3.565 3.630 523,706 -0.08(-2.16%)
Jul 16, 2024 3.500 3.720 3.490 3.710 678,448 +0.22(+6.30%)
Jul 15, 2024 3.420 3.500 3.370 3.490 464,037 +0.11(+3.25%)
Jul 12, 2024 3.500 3.500 3.360 3.380 346,978 -0.08(-2.31%)
Jul 11, 2024 3.230 3.480 3.170 3.460 664,153 +0.29(+9.15%)
Jul 10, 2024 3.170 3.190 3.120 3.170 231,961 +0.02(+0.63%)
Jul 09, 2024 3.100 3.160 3.040 3.150 355,434 +0.04(+1.29%)
Jul 08, 2024 3.120 3.160 3.100 3.110 197,669 +0.01(+0.32%)
Jul 05, 2024 3.139 3.148 3.071 3.100 187,419 -0.05(-1.54%)
Jul 03, 2024 3.158 3.231 3.134 3.148 131,983 +0.00(+0.00%)
Jul 02, 2024 3.207 3.211 3.129 3.148 220,075 -0.06(-1.81%)
Jul 01, 2024 3.129 3.216 3.110 3.207 694,923 +0.08(+2.48%)
Jun 28, 2024 3.119 3.139 3.061 3.129 3,100,756 +0.05(+1.57%)
Jun 27, 2024 3.003 3.100 2.897 3.081 642,054 +0.20(+7.07%)
Jun 26, 2024 2.868 2.930 2.819 2.877 567,346 -0.05(-1.66%)
Jun 25, 2024 3.032 3.081 2.901 2.926 638,266 -0.13(-4.13%)
Jun 24, 2024 3.100 3.187 3.027 3.052 171,456 -0.06(-1.87%)
Jun 21, 2024 3.139 3.187 3.110 3.110 516,195 -0.05(-1.53%)
Jun 20, 2024 3.178 3.216 3.129 3.158 313,263 -0.03(-0.91%)
Jun 18, 2024 3.265 3.274 3.178 3.187 240,396 -0.10(-2.95%)
Jun 17, 2024 3.216 3.294 3.207 3.284 178,485 +0.04(+1.19%)
Jun 14, 2024 3.274 3.289 3.187 3.245 232,531 -0.09(-2.62%)
Jun 13, 2024 3.371 3.400 3.274 3.333 159,728 -0.07(-1.99%)
Jun 12, 2024 3.429 3.487 3.381 3.400 210,903 +0.05(+1.44%)
Jun 11, 2024 3.274 3.371 3.265 3.352 225,384 +0.03(+0.87%)
Jun 10, 2024 3.294 3.357 3.236 3.323 269,828 -0.04(-1.15%)
Jun 07, 2024 3.536 3.546 3.352 3.362 218,532 -0.23(-6.47%)
Jun 06, 2024 3.565 3.613 3.560 3.594 182,771 +0.00(+0.00%)
Jun 05, 2024 3.555 3.594 3.517 3.594 298,006 +0.07(+1.92%)
Jun 04, 2024 3.420 3.526 3.400 3.526 428,963 +0.08(+2.25%)
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.