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 20, 2024 5.430 5.550 5.350 5.490 18,684 +0.04(+0.73%)
Aug 19, 2024 5.250 5.450 5.250 5.450 17,190 +0.16(+3.02%)
Aug 16, 2024 5.300 5.390 5.050 5.290 47,959 -0.04(-0.75%)
Aug 15, 2024 4.710 5.330 4.600 5.330 87,059 +0.63(+13.40%)
Aug 14, 2024 4.920 4.920 4.510 4.700 30,649 -0.24(-4.86%)
Aug 13, 2024 4.950 5.135 4.790 4.940 70,043 +0.07(+1.44%)
Aug 12, 2024 4.560 4.900 4.560 4.870 41,473 +0.36(+7.98%)
Aug 09, 2024 4.510 4.700 4.350 4.510 17,814 -0.03(-0.66%)
Aug 08, 2024 4.300 4.730 4.300 4.540 30,871 +0.29(+6.82%)
Aug 07, 2024 4.310 4.560 4.060 4.250 51,107 +0.04(+0.95%)
Aug 06, 2024 4.270 4.410 4.200 4.210 58,001 -0.02(-0.47%)
Aug 05, 2024 4.650 4.795 4.150 4.230 66,444 -0.46(-9.81%)
Aug 02, 2024 4.910 5.020 4.650 4.690 59,665 -0.34(-6.76%)
Aug 01, 2024 5.500 5.550 5.030 5.030 39,680 -0.44(-8.04%)
Jul 31, 2024 5.080 5.500 5.000 5.470 57,703 +0.42(+8.32%)
Jul 30, 2024 5.050 5.150 4.920 5.050 59,888 +0.03(+0.60%)
Jul 29, 2024 5.480 5.480 5.000 5.020 51,620 -0.44(-8.06%)
Jul 26, 2024 5.430 5.540 5.350 5.460 35,625 +0.03(+0.55%)
Jul 25, 2024 5.320 5.460 5.200 5.430 29,713 +0.08(+1.50%)
Jul 24, 2024 5.300 5.560 5.290 5.350 37,883 -0.06(-1.11%)
Jul 23, 2024 5.500 5.565 5.200 5.410 150,345 +0.29(+5.66%)
Jul 22, 2024 5.060 5.220 4.950 5.120 97,964 +0.08(+1.59%)
Jul 19, 2024 5.360 5.360 4.970 5.040 80,192 -0.32(-5.97%)
Jul 18, 2024 5.360 5.560 5.330 5.360 20,740 -0.06(-1.11%)
Jul 17, 2024 5.730 5.760 5.040 5.420 69,411 -0.19(-3.39%)
Jul 16, 2024 5.670 5.810 5.500 5.610 47,294 -0.07(-1.23%)
Jul 15, 2024 5.670 5.760 5.470 5.680 39,776 +0.05(+0.89%)
Jul 12, 2024 5.690 5.750 5.450 5.630 47,673 -0.02(-0.35%)
Jul 11, 2024 5.650 5.800 5.430 5.650 42,126 +0.09(+1.62%)
Jul 10, 2024 5.600 5.650 5.380 5.560 26,090 -0.04(-0.71%)
Jul 09, 2024 5.190 5.660 5.100 5.600 72,831 +0.33(+6.26%)
Jul 08, 2024 5.060 5.270 4.980 5.270 79,313 +0.21(+4.15%)
Jul 05, 2024 5.140 5.140 4.930 5.060 32,408 +0.02(+0.40%)
Jul 03, 2024 5.010 5.093 4.990 5.040 9,970 +0.04(+0.80%)
Jul 02, 2024 5.000 5.340 4.950 5.000 56,537 +0.07(+1.42%)
Jul 01, 2024 5.350 5.350 4.900 4.930 60,284 -0.23(-4.46%)
Jun 28, 2024 5.580 5.580 5.120 5.160 205,939 -0.35(-6.35%)
Jun 27, 2024 5.430 5.600 5.320 5.510 29,961 +0.17(+3.18%)
Jun 26, 2024 5.260 5.460 5.260 5.340 21,566 +0.04(+0.75%)
Jun 25, 2024 5.200 5.410 5.060 5.300 94,382 +0.10(+1.92%)
Jun 24, 2024 5.310 5.430 5.070 5.200 83,921 -0.02(-0.38%)
Jun 21, 2024 5.550 5.620 5.220 5.220 164,519 -0.32(-5.78%)
Jun 20, 2024 5.750 5.770 5.510 5.540 21,008 -0.08(-1.42%)
Jun 18, 2024 5.800 6.140 5.620 5.620 44,252 -0.26(-4.42%)
Jun 17, 2024 5.980 5.980 5.750 5.880 38,769 +0.11(+1.91%)
Jun 14, 2024 6.200 6.200 5.760 5.770 55,525 -0.39(-6.33%)
Jun 13, 2024 6.430 6.440 6.060 6.160 34,506 -0.38(-5.81%)
Jun 12, 2024 6.530 6.940 6.320 6.540 34,118 +0.22(+3.48%)
Jun 11, 2024 6.180 6.590 6.115 6.320 41,632 +0.13(+2.10%)
Jun 10, 2024 6.170 6.450 6.035 6.190 41,162 +0.09(+1.48%)
Jun 07, 2024 6.500 6.604 6.040 6.100 42,502 -0.34(-5.28%)
Jun 06, 2024 6.270 6.590 6.120 6.440 28,145 +0.20(+3.21%)
Jun 05, 2024 6.330 6.330 6.080 6.240 32,547 -0.04(-0.64%)
Jun 04, 2024 6.530 6.530 6.230 6.280 45,276 -0.22(-3.38%)
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.