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 1.550 1.625 1.550 1.570 6,883 -0.02(-1.26%)
Aug 29, 2024 1.480 1.600 1.400 1.590 30,890 +0.07(+4.60%)
Aug 28, 2024 1.540 1.570 1.510 1.520 6,810 -0.04(-2.56%)
Aug 27, 2024 1.510 1.560 1.460 1.560 42,038 -0.06(-3.70%)
Aug 26, 2024 1.610 1.690 1.460 1.620 200,652 -0.05(-2.99%)
Aug 23, 2024 1.540 1.750 1.480 1.670 214,889 +0.14(+9.15%)
Aug 22, 2024 1.400 1.580 1.340 1.530 117,390 +0.11(+7.75%)
Aug 21, 2024 1.380 1.450 1.350 1.420 53,838 +0.04(+2.90%)
Aug 20, 2024 1.350 1.450 1.340 1.380 78,124 +0.02(+1.47%)
Aug 19, 2024 1.420 1.420 1.340 1.360 53,913 -0.03(-2.16%)
Aug 16, 2024 1.450 1.550 1.350 1.390 233,891 -0.08(-5.44%)
Aug 15, 2024 1.430 1.580 1.310 1.470 213,298 +0.01(+0.68%)
Aug 14, 2024 1.440 1.470 1.365 1.460 56,317 +0.03(+2.38%)
Aug 13, 2024 1.400 1.600 1.250 1.426 204,792 +0.06(+4.47%)
Aug 12, 2024 1.490 1.490 1.340 1.365 11,344 -0.04(-3.19%)
Aug 09, 2024 1.500 1.500 1.410 1.410 1,850 -0.04(-2.76%)
Aug 08, 2024 1.480 1.492 1.411 1.450 1,526 -0.05(-3.33%)
Aug 07, 2024 1.500 1.500 1.500 1.500 1,130 -0.01(-0.66%)
Aug 06, 2024 1.550 1.550 1.408 1.510 9,355 +0.03(+2.17%)
Aug 05, 2024 1.510 1.550 1.370 1.478 22,191 -0.05(-3.40%)
Aug 02, 2024 1.530 1.550 1.470 1.530 7,920 +0.00(+0.00%)
Aug 01, 2024 1.510 1.530 1.440 1.530 14,968 +0.07(+4.65%)
Jul 31, 2024 1.520 1.590 1.462 1.462 8,123 -0.06(-3.82%)
Jul 30, 2024 1.550 1.624 1.480 1.520 8,557 -0.03(-1.94%)
Jul 29, 2024 1.650 1.690 1.498 1.550 16,216 -0.04(-2.52%)
Jul 26, 2024 1.640 1.650 1.562 1.590 13,753 +0.01(+0.63%)
Jul 25, 2024 1.570 1.900 1.570 1.580 34,700 +0.02(+1.28%)
Jul 24, 2024 1.490 1.650 1.450 1.560 68,519 +0.07(+4.70%)
Jul 23, 2024 1.680 1.700 1.490 1.490 30,794 -0.24(-13.87%)
Jul 22, 2024 1.590 1.880 1.555 1.730 463,832 +0.13(+8.12%)
Jul 19, 2024 1.460 1.730 1.460 1.600 194,283 +0.10(+6.67%)
Jul 18, 2024 1.510 1.600 1.440 1.500 6,168 -0.06(-3.85%)
Jul 17, 2024 1.560 1.600 1.560 1.560 8,858 +0.00(+0.00%)
Jul 16, 2024 1.550 1.560 1.450 1.560 9,657 +0.03(+1.83%)
Jul 15, 2024 1.650 1.650 1.530 1.532 15,226 -0.10(-6.01%)
Jul 12, 2024 1.530 1.640 1.530 1.630 27,028 +0.05(+3.16%)
Jul 11, 2024 1.410 1.630 1.392 1.580 135,119 +0.17(+12.06%)
Jul 10, 2024 1.330 1.415 1.290 1.410 10,711 +0.08(+6.02%)
Jul 09, 2024 1.350 1.363 1.330 1.330 3,821 +0.00(+0.00%)
Jul 08, 2024 1.370 1.397 1.330 1.330 13,377 -0.07(-4.86%)
Jul 05, 2024 1.420 1.420 1.360 1.398 2,590 +0.03(+2.04%)
Jul 03, 2024 1.400 1.410 1.360 1.370 7,664 +0.01(+0.74%)
Jul 02, 2024 1.470 1.540 1.360 1.360 18,132 -0.07(-4.90%)
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.