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 (%)
Nov 15, 2024 1.460 1.500 1.400 1.410 180,181 -0.06(-4.08%)
Nov 14, 2024 1.530 1.540 1.460 1.470 278,577 -0.07(-4.55%)
Nov 13, 2024 1.600 1.600 1.515 1.540 258,511 -0.04(-2.53%)
Nov 12, 2024 1.640 1.690 1.560 1.580 233,873 -0.06(-3.66%)
Nov 11, 2024 1.700 1.700 1.560 1.640 373,288 -0.07(-4.09%)
Nov 08, 2024 1.820 1.823 1.651 1.710 343,590 -0.10(-5.52%)
Nov 07, 2024 1.770 1.830 1.770 1.810 138,216 +0.04(+2.26%)
Nov 06, 2024 1.750 1.800 1.730 1.770 167,004 -0.01(-0.56%)
Nov 05, 2024 1.830 1.830 1.770 1.780 330,039 +0.00(+0.00%)
Nov 04, 2024 1.830 1.890 1.760 1.780 232,205 +0.01(+0.56%)
Nov 01, 2024 1.850 1.859 1.750 1.770 134,599 -0.06(-3.28%)
Oct 31, 2024 1.820 1.850 1.700 1.830 487,962 +0.02(+1.10%)
Oct 30, 2024 1.870 1.880 1.810 1.810 271,329 -0.05(-2.69%)
Oct 29, 2024 1.880 1.920 1.860 1.860 194,619 -0.03(-1.59%)
Oct 28, 2024 2.000 2.070 1.880 1.890 489,319 -0.07(-3.57%)
Oct 25, 2024 2.000 2.040 1.940 1.960 513,007 -0.01(-0.51%)
Oct 24, 2024 1.930 2.130 1.900 1.970 2,087,928 -0.55(-21.83%)
Oct 23, 2024 2.620 2.620 2.402 2.520 354,688 -0.13(-4.91%)
Oct 22, 2024 2.750 2.750 2.590 2.650 228,492 -0.02(-0.75%)
Oct 21, 2024 2.310 2.690 2.290 2.670 750,324 +0.41(+18.14%)
Oct 18, 2024 2.180 2.389 2.180 2.260 431,394 +0.13(+6.10%)
Oct 17, 2024 2.160 2.190 2.080 2.130 255,662 -0.03(-1.39%)
Oct 16, 2024 2.110 2.190 2.110 2.160 150,059 +0.06(+2.86%)
Oct 15, 2024 2.040 2.140 2.040 2.100 116,857 +0.03(+1.45%)
Oct 14, 2024 2.090 2.139 2.030 2.070 80,890 +0.00(+0.00%)
Oct 11, 2024 2.080 2.110 2.070 2.070 99,051 -0.01(-0.48%)
Oct 10, 2024 2.090 2.120 2.040 2.080 190,295 +0.00(+0.00%)
Oct 09, 2024 2.160 2.160 2.040 2.080 175,616 +0.00(+0.00%)
Oct 08, 2024 2.090 2.140 2.050 2.080 189,867 +0.00(+0.00%)
Oct 07, 2024 2.110 2.180 2.070 2.080 218,360 -0.03(-1.42%)
Oct 04, 2024 2.240 2.240 2.080 2.110 235,185 -0.10(-4.52%)
Oct 03, 2024 2.160 2.250 2.160 2.210 214,346 +0.06(+2.79%)
Oct 02, 2024 2.180 2.180 2.120 2.150 120,854 +0.00(+0.00%)
Oct 01, 2024 2.160 2.220 2.130 2.150 181,191 +0.02(+0.94%)
Sep 30, 2024 2.300 2.370 2.120 2.130 194,592 -0.16(-6.99%)
Sep 27, 2024 2.400 2.420 2.250 2.290 209,294 -0.12(-4.98%)
Sep 26, 2024 2.320 2.450 2.270 2.410 218,460 +0.13(+5.70%)
Sep 25, 2024 2.300 2.300 2.190 2.280 246,135 +0.00(+0.00%)
Sep 24, 2024 2.140 2.290 2.140 2.280 321,007 +0.13(+6.05%)
Sep 23, 2024 2.180 2.180 2.120 2.150 259,280 -0.02(-0.92%)
Sep 20, 2024 2.060 2.180 2.060 2.170 490,232 +0.14(+6.90%)
Sep 19, 2024 2.040 2.109 2.000 2.030 167,208 +0.04(+2.01%)
Sep 18, 2024 2.080 2.110 1.990 1.990 186,133 -0.10(-4.78%)
Sep 17, 2024 2.130 2.140 2.070 2.090 196,428 -0.03(-1.42%)
Sep 16, 2024 2.130 2.160 2.070 2.120 315,964 +0.02(+0.95%)
Sep 13, 2024 2.160 2.160 2.020 2.100 352,859 -0.02(-0.94%)
Sep 12, 2024 2.010 2.140 2.010 2.120 317,621 +0.11(+5.47%)
Sep 11, 2024 1.990 2.020 1.980 2.010 53,178 +0.01(+0.50%)
Sep 10, 2024 2.030 2.030 1.950 2.000 91,933 -0.03(-1.48%)
Sep 09, 2024 2.090 2.090 1.940 2.030 158,027 -0.02(-0.98%)
Sep 06, 2024 2.200 2.200 2.000 2.050 271,673 -0.12(-5.53%)
Sep 05, 2024 2.100 2.330 2.070 2.170 584,153 +0.18(+9.05%)
Sep 04, 2024 1.980 2.100 1.960 1.990 78,762 +0.01(+0.51%)
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.