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 (%)
Oct 01, 2024 1.250 1.270 1.200 1.230 395,611 -0.05(-3.91%)
Sep 30, 2024 1.250 1.320 1.230 1.280 404,580 +0.01(+0.79%)
Sep 27, 2024 1.220 1.280 1.170 1.270 384,439 +0.02(+1.60%)
Sep 26, 2024 1.260 1.290 1.220 1.250 351,309 -0.01(-0.79%)
Sep 25, 2024 1.200 1.260 1.170 1.260 481,433 +0.06(+5.00%)
Sep 24, 2024 1.230 1.230 1.160 1.200 282,882 +0.00(+0.00%)
Sep 23, 2024 1.170 1.200 1.160 1.200 194,877 +0.01(+0.84%)
Sep 20, 2024 1.220 1.230 1.160 1.190 530,184 -0.01(-0.83%)
Sep 19, 2024 1.200 1.240 1.190 1.200 262,358 +0.03(+2.56%)
Sep 18, 2024 1.230 1.237 1.160 1.170 362,749 -0.04(-3.31%)
Sep 17, 2024 1.200 1.250 1.190 1.210 229,058 -0.05(-3.97%)
Sep 16, 2024 1.280 1.280 1.230 1.260 174,399 -0.01(-0.79%)
Sep 13, 2024 1.270 1.300 1.249 1.270 211,116 -0.01(-0.78%)
Sep 12, 2024 1.280 1.305 1.250 1.280 228,868 +0.03(+2.40%)
Sep 11, 2024 1.210 1.280 1.190 1.250 252,728 +0.02(+1.63%)
Sep 10, 2024 1.170 1.260 1.170 1.230 262,230 +0.04(+3.36%)
Sep 09, 2024 1.180 1.205 1.140 1.190 240,402 +0.00(+0.00%)
Sep 06, 2024 1.260 1.260 1.170 1.190 312,468 -0.07(-5.56%)
Sep 05, 2024 1.250 1.290 1.230 1.260 210,687 +0.00(+0.00%)
Sep 04, 2024 1.250 1.320 1.240 1.260 456,137 +0.01(+0.80%)
Sep 03, 2024 1.340 1.340 1.240 1.250 275,334 -0.05(-3.85%)
Aug 30, 2024 1.300 1.328 1.260 1.300 294,754 +0.02(+1.56%)
Aug 29, 2024 1.300 1.300 1.250 1.280 166,261 +0.02(+1.59%)
Aug 28, 2024 1.280 1.310 1.260 1.260 181,935 -0.03(-2.33%)
Aug 27, 2024 1.390 1.420 1.280 1.290 263,215 -0.14(-9.79%)
Aug 26, 2024 1.340 1.470 1.310 1.430 506,011 +0.10(+7.52%)
Aug 23, 2024 1.260 1.340 1.260 1.330 292,423 +0.05(+3.91%)
Aug 22, 2024 1.330 1.330 1.280 1.280 157,697 -0.02(-1.54%)
Aug 21, 2024 1.260 1.310 1.260 1.300 120,053 +0.03(+2.36%)
Aug 20, 2024 1.320 1.320 1.250 1.270 197,665 -0.03(-2.31%)
Aug 19, 2024 1.300 1.320 1.260 1.300 241,025 +0.05(+4.00%)
Aug 16, 2024 1.230 1.280 1.230 1.250 190,189 +0.02(+1.63%)
Aug 15, 2024 1.270 1.300 1.180 1.230 545,499 -0.01(-0.81%)
Aug 14, 2024 1.270 1.270 1.230 1.240 221,823 -0.04(-3.13%)
Aug 13, 2024 1.220 1.280 1.200 1.280 296,206 +0.05(+4.07%)
Aug 12, 2024 1.280 1.310 1.210 1.230 223,274 -0.08(-6.11%)
Aug 09, 2024 1.290 1.310 1.222 1.310 927,106 -0.06(-4.38%)
Aug 08, 2024 1.350 1.440 1.350 1.370 351,589 -0.02(-1.44%)
Aug 07, 2024 1.420 1.470 1.360 1.390 347,270 -0.02(-1.42%)
Aug 06, 2024 1.400 1.445 1.360 1.410 252,856 +0.09(+6.82%)
Aug 05, 2024 1.260 1.350 1.255 1.320 597,360 -0.04(-2.94%)
Aug 02, 2024 1.430 1.445 1.340 1.360 462,563 -0.09(-6.21%)
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.