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 14, 2024 5.600 5.600 5.190 5.300 254,977 -0.29(-5.19%)
Nov 13, 2024 5.700 5.700 5.530 5.590 240,572 -0.14(-2.44%)
Nov 12, 2024 5.560 5.810 5.512 5.730 309,436 +0.07(+1.24%)
Nov 11, 2024 6.150 6.150 5.592 5.660 515,747 -0.49(-7.97%)
Nov 08, 2024 6.500 6.560 6.110 6.150 604,441 -0.38(-5.82%)
Nov 07, 2024 7.050 7.110 6.480 6.530 498,631 -0.49(-6.98%)
Nov 06, 2024 7.280 7.280 6.800 7.020 893,941 -0.19(-2.64%)
Nov 05, 2024 7.260 7.270 7.070 7.210 318,378 +0.00(+0.00%)
Nov 04, 2024 7.360 7.420 7.185 7.210 175,998 -0.08(-1.10%)
Nov 01, 2024 7.300 7.400 7.230 7.290 275,420 +0.05(+0.69%)
Oct 31, 2024 7.270 7.280 7.110 7.240 80,042 -0.03(-0.41%)
Oct 30, 2024 7.270 7.280 7.160 7.270 103,496 -0.01(-0.14%)
Oct 29, 2024 7.250 7.470 7.250 7.280 126,779 +0.03(+0.41%)
Oct 28, 2024 7.120 7.310 7.095 7.250 131,898 +0.17(+2.40%)
Oct 25, 2024 7.100 7.190 7.035 7.080 121,660 +0.05(+0.71%)
Oct 24, 2024 7.100 7.120 6.970 7.030 75,481 -0.06(-0.85%)
Oct 23, 2024 7.110 7.200 7.010 7.090 77,367 +0.01(+0.14%)
Oct 22, 2024 7.120 7.200 7.010 7.080 93,303 -0.01(-0.14%)
Oct 21, 2024 7.060 7.170 7.010 7.090 386,585 -0.03(-0.42%)
Oct 18, 2024 7.220 7.220 7.030 7.120 161,052 -0.09(-1.25%)
Oct 17, 2024 7.530 7.530 7.200 7.210 120,573 -0.34(-4.50%)
Oct 16, 2024 7.540 7.607 7.495 7.550 55,481 +0.04(+0.53%)
Oct 15, 2024 7.570 7.620 7.470 7.510 105,455 -0.04(-0.53%)
Oct 14, 2024 7.590 7.640 7.458 7.550 121,339 -0.04(-0.53%)
Oct 11, 2024 7.440 7.710 7.280 7.590 149,624 +0.16(+2.15%)
Oct 10, 2024 7.660 7.660 7.395 7.430 171,485 -0.22(-2.93%)
Oct 09, 2024 7.654 7.709 7.530 7.654 185,103 +0.06(+0.75%)
Oct 08, 2024 7.625 7.673 7.515 7.597 97,868 -0.01(-0.15%)
Oct 07, 2024 7.797 7.845 7.587 7.608 186,161 -0.19(-2.42%)
Oct 04, 2024 7.969 7.969 7.740 7.797 138,079 -0.10(-1.21%)
Oct 03, 2024 8.150 8.150 7.875 7.892 107,408 -0.23(-2.82%)
Oct 02, 2024 8.178 8.178 8.045 8.121 88,286 -0.06(-0.70%)
Oct 01, 2024 8.540 8.540 8.131 8.178 59,838 -0.27(-3.16%)
Sep 30, 2024 8.378 8.512 8.321 8.445 81,758 +0.10(+1.14%)
Sep 27, 2024 8.216 8.416 8.188 8.350 49,622 +0.18(+2.22%)
Sep 26, 2024 8.216 8.255 8.090 8.169 90,761 +0.04(+0.47%)
Sep 25, 2024 8.245 8.245 8.121 8.131 56,282 -0.05(-0.58%)
Sep 24, 2024 8.188 8.255 8.150 8.178 79,981 +0.01(+0.12%)
Sep 23, 2024 8.378 8.378 8.159 8.169 1,356,068 -0.13(-1.61%)
Sep 20, 2024 8.550 8.550 8.207 8.302 154,291 -0.24(-2.79%)
Sep 19, 2024 8.702 8.702 8.521 8.540 65,075 -0.07(-0.78%)
Sep 18, 2024 8.731 8.750 8.579 8.607 41,080 -0.09(-0.99%)
Sep 17, 2024 8.569 8.865 8.560 8.693 54,676 +0.20(+2.36%)
Sep 16, 2024 8.397 8.607 8.397 8.493 63,270 +0.08(+1.01%)
Sep 13, 2024 8.321 8.417 8.178 8.408 102,442 -0.10(-1.22%)
Sep 12, 2024 8.788 8.788 7.997 8.512 474,434 -1.15(-11.93%)
Sep 11, 2024 9.560 9.665 9.456 9.665 13,874 +0.07(+0.70%)
Sep 10, 2024 9.389 9.618 9.293 9.598 24,638 +0.23(+2.44%)
Sep 09, 2024 9.065 9.465 9.055 9.370 83,637 +0.38(+4.24%)
Sep 06, 2024 9.074 9.074 8.845 8.988 35,567 -0.04(-0.43%)
Sep 05, 2024 9.046 9.046 8.819 9.028 64,500 +0.10(+1.12%)
Sep 04, 2024 8.982 9.018 8.843 8.928 40,362 -0.03(-0.30%)
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.