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 30, 2024 5.060 5.090 4.825 4.890 580,333 -0.12(-2.40%)
Aug 29, 2024 5.270 5.290 5.010 5.010 499,391 -0.16(-3.09%)
Aug 28, 2024 5.230 5.340 5.070 5.170 800,007 -0.11(-2.08%)
Aug 27, 2024 5.400 5.500 5.195 5.280 904,432 -0.21(-3.83%)
Aug 26, 2024 5.240 5.545 5.160 5.490 1,173,096 +0.37(+7.23%)
Aug 23, 2024 4.850 5.170 4.840 5.120 801,646 +0.33(+6.89%)
Aug 22, 2024 4.830 4.920 4.765 4.790 524,428 -0.05(-1.03%)
Aug 21, 2024 5.010 5.010 4.805 4.840 568,793 -0.13(-2.62%)
Aug 20, 2024 4.910 5.040 4.815 4.970 866,231 +0.04(+0.81%)
Aug 19, 2024 4.710 5.010 4.710 4.930 933,604 +0.20(+4.23%)
Aug 16, 2024 4.740 4.820 4.590 4.730 657,988 -0.04(-0.84%)
Aug 15, 2024 4.500 5.000 4.465 4.770 1,172,280 +0.27(+6.00%)
Aug 14, 2024 4.440 4.560 4.295 4.500 1,595,969 +0.11(+2.51%)
Aug 13, 2024 4.180 4.480 4.180 4.390 1,037,208 +0.24(+5.78%)
Aug 12, 2024 4.250 4.260 4.090 4.150 1,340,430 -0.09(-2.12%)
Aug 09, 2024 4.200 4.370 4.190 4.240 836,099 +0.04(+0.95%)
Aug 08, 2024 4.260 4.350 4.090 4.200 831,723 +0.02(+0.48%)
Aug 07, 2024 4.600 4.600 4.140 4.180 985,159 -0.31(-6.90%)
Aug 06, 2024 4.160 4.535 4.160 4.490 1,069,855 +0.29(+6.90%)
Aug 05, 2024 3.910 4.210 3.900 4.200 1,362,790 -0.13(-3.00%)
Aug 02, 2024 4.000 4.445 3.935 4.330 1,204,200 +0.06(+1.41%)
Aug 01, 2024 4.740 4.740 4.100 4.270 1,048,892 -0.45(-9.53%)
Jul 31, 2024 4.670 4.955 4.615 4.720 1,233,390 +0.06(+1.29%)
Jul 30, 2024 4.730 4.760 4.580 4.660 1,057,744 -0.04(-0.85%)
Jul 29, 2024 4.700 4.865 4.600 4.700 1,166,038 -0.05(-1.05%)
Jul 26, 2024 4.660 4.760 4.580 4.750 906,761 +0.21(+4.63%)
Jul 25, 2024 4.390 4.650 4.330 4.540 1,411,453 +0.13(+2.95%)
Jul 24, 2024 4.620 4.785 4.390 4.410 1,550,289 -0.19(-4.13%)
Jul 23, 2024 4.460 4.635 4.430 4.600 1,091,653 +0.10(+2.22%)
Jul 22, 2024 4.590 4.596 4.380 4.500 1,086,807 -0.06(-1.32%)
Jul 19, 2024 4.500 4.620 4.390 4.560 1,093,742 +0.03(+0.66%)
Jul 18, 2024 4.580 4.875 4.455 4.530 2,089,390 -0.10(-2.16%)
Jul 17, 2024 4.460 4.660 4.375 4.630 1,917,652 +0.09(+1.98%)
Jul 16, 2024 4.300 4.540 4.290 4.540 2,006,915 +0.31(+7.33%)
Jul 15, 2024 3.980 4.290 3.960 4.230 1,753,416 +0.27(+6.82%)
Jul 12, 2024 3.860 4.070 3.824 3.960 2,823,692 +0.06(+1.54%)
Jul 11, 2024 3.440 3.940 3.370 3.900 2,989,188 +0.63(+19.27%)
Jul 10, 2024 3.310 3.310 3.150 3.270 680,965 +0.02(+0.62%)
Jul 09, 2024 3.220 3.330 3.185 3.250 803,659 +0.00(+0.00%)
Jul 08, 2024 3.280 3.280 3.215 3.250 813,429 +0.02(+0.62%)
Jul 05, 2024 3.240 3.290 3.210 3.230 1,204,163 -0.05(-1.52%)
Jul 03, 2024 3.320 3.370 3.260 3.280 594,287 -0.03(-0.91%)
Jul 02, 2024 3.350 3.410 3.200 3.310 844,070 +0.00(+0.00%)
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.