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 23, 2024 9.560 10.10 9.560 9.930 437,132 +0.37(+3.87%)
Aug 22, 2024 9.800 9.990 9.540 9.560 643,047 -0.27(-2.75%)
Aug 21, 2024 9.050 9.940 9.020 9.830 952,886 +0.82(+9.10%)
Aug 20, 2024 8.850 9.010 8.810 9.010 496,097 +0.09(+1.01%)
Aug 19, 2024 9.000 9.140 8.860 8.920 477,518 -0.08(-0.89%)
Aug 16, 2024 9.010 9.110 8.830 9.000 568,634 +0.11(+1.24%)
Aug 15, 2024 8.750 9.040 8.710 8.890 873,159 +0.41(+4.83%)
Aug 14, 2024 8.950 9.060 8.480 8.480 846,425 -0.50(-5.57%)
Aug 13, 2024 8.890 9.430 8.880 8.980 1,210,031 +0.21(+2.39%)
Aug 12, 2024 8.930 9.080 8.460 8.770 1,131,856 -0.01(-0.11%)
Aug 09, 2024 8.390 9.230 7.780 8.780 1,870,136 -0.90(-9.30%)
Aug 08, 2024 9.800 9.880 9.440 9.680 1,055,975 +0.00(+0.00%)
Aug 07, 2024 10.18 10.18 9.500 9.680 883,466 -0.36(-3.59%)
Aug 06, 2024 9.970 10.31 9.910 10.04 912,175 +0.06(+0.60%)
Aug 05, 2024 9.490 10.35 9.490 9.980 1,095,762 -0.07(-0.70%)
Aug 02, 2024 9.850 10.11 9.630 10.05 995,584 -0.20(-1.95%)
Aug 01, 2024 10.17 10.61 10.09 10.25 1,269,229 +0.06(+0.59%)
Jul 31, 2024 10.17 10.55 10.01 10.19 992,279 +0.10(+0.99%)
Jul 30, 2024 9.890 10.26 9.830 10.09 773,031 +0.15(+1.51%)
Jul 29, 2024 9.710 10.04 9.600 9.940 939,797 +0.25(+2.58%)
Jul 26, 2024 10.30 10.30 9.540 9.690 1,102,069 -0.43(-4.25%)
Jul 25, 2024 9.560 10.16 9.400 10.12 1,999,441 +0.55(+5.75%)
Jul 24, 2024 9.510 9.890 9.240 9.570 1,237,165 -0.10(-1.03%)
Jul 23, 2024 9.900 10.05 9.640 9.670 826,223 -0.29(-2.91%)
Jul 22, 2024 11.08 11.48 9.751 9.960 1,609,156 -1.70(-14.58%)
Jul 19, 2024 11.56 11.93 11.22 11.66 746,326 +0.07(+0.60%)
Jul 18, 2024 12.39 12.48 11.47 11.59 563,871 -0.92(-7.35%)
Jul 17, 2024 11.97 12.57 11.97 12.51 545,073 +0.38(+3.13%)
Jul 16, 2024 12.00 12.27 11.97 12.13 547,575 +0.24(+2.02%)
Jul 15, 2024 11.98 12.43 11.75 11.89 656,817 -0.17(-1.41%)
Jul 12, 2024 12.15 12.22 11.81 12.06 652,043 +0.07(+0.58%)
Jul 11, 2024 11.70 12.04 11.50 11.99 855,187 +0.59(+5.18%)
Jul 10, 2024 12.00 12.01 11.38 11.40 647,101 -0.47(-3.96%)
Jul 09, 2024 12.65 12.71 11.81 11.87 1,246,963 -0.91(-7.12%)
Jul 08, 2024 12.36 12.83 12.21 12.78 625,264 +0.55(+4.50%)
Jul 05, 2024 12.22 12.38 12.03 12.23 804,615 -0.01(-0.08%)
Jul 03, 2024 12.45 12.50 12.06 12.24 299,509 -0.08(-0.65%)
Jul 02, 2024 12.17 12.36 12.11 12.32 400,856 +0.23(+1.90%)
Jul 01, 2024 12.25 12.63 11.99 12.09 611,448 -0.15(-1.23%)
Jun 28, 2024 11.73 12.24 11.63 12.24 1,626,027 +0.66(+5.70%)
Jun 27, 2024 11.34 11.78 11.30 11.58 823,768 +0.16(+1.40%)
Jun 26, 2024 10.75 11.44 10.72 11.42 1,381,154 +0.65(+6.04%)
Jun 25, 2024 11.35 11.35 10.77 10.77 896,986 -0.56(-4.94%)
Jun 24, 2024 11.95 11.96 11.32 11.33 751,509 -0.61(-5.11%)
Jun 21, 2024 12.08 12.22 11.94 11.94 1,193,547 -0.18(-1.49%)
Jun 20, 2024 12.11 12.33 12.00 12.12 432,891 +0.02(+0.17%)
Jun 18, 2024 12.13 12.28 12.01 12.10 1,110,814 -0.13(-1.06%)
Jun 17, 2024 12.23 12.36 12.08 12.23 695,387 -0.06(-0.49%)
Jun 14, 2024 12.60 12.79 12.25 12.29 765,677 -0.60(-4.65%)
Jun 13, 2024 13.17 13.17 12.71 12.89 665,619 -0.28(-2.13%)
Jun 12, 2024 13.39 13.62 13.13 13.17 509,787 +0.15(+1.15%)
Jun 11, 2024 12.98 13.07 12.72 13.02 562,506 -0.11(-0.84%)
Jun 10, 2024 12.97 13.24 12.97 13.13 376,828 -0.01(-0.08%)
Jun 07, 2024 13.20 13.41 13.07 13.14 290,263 -0.24(-1.79%)
Jun 06, 2024 13.68 13.83 13.24 13.38 366,014 -0.40(-2.90%)
Jun 05, 2024 13.69 13.95 13.46 13.78 471,985 +0.16(+1.17%)
Jun 04, 2024 13.81 14.02 13.43 13.62 601,956 -0.51(-3.61%)
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.