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 04, 2024 3.820 4.070 3.680 3.910 97,027 +0.07(+1.82%)
Nov 01, 2024 3.820 3.950 3.755 3.840 71,948 +0.02(+0.52%)
Oct 31, 2024 3.620 3.910 3.620 3.820 110,115 +0.17(+4.66%)
Oct 30, 2024 3.610 3.750 3.575 3.650 26,997 +0.02(+0.55%)
Oct 29, 2024 3.600 3.770 3.600 3.630 75,217 -0.09(-2.42%)
Oct 28, 2024 3.600 3.780 3.500 3.720 54,653 +0.07(+1.92%)
Oct 25, 2024 3.600 3.730 3.560 3.650 52,305 +0.01(+0.27%)
Oct 24, 2024 3.600 3.690 3.600 3.640 23,799 -0.06(-1.62%)
Oct 23, 2024 3.720 3.800 3.610 3.700 311,995 -0.12(-3.14%)
Oct 22, 2024 3.690 3.915 3.690 3.820 58,756 +0.02(+0.53%)
Oct 21, 2024 3.690 3.850 3.690 3.800 68,205 -0.06(-1.55%)
Oct 18, 2024 3.800 4.000 3.795 3.860 88,444 +0.17(+4.47%)
Oct 17, 2024 3.530 3.800 3.520 3.695 82,220 -0.01(-0.14%)
Oct 16, 2024 3.580 3.780 3.580 3.700 63,394 +0.12(+3.35%)
Oct 15, 2024 3.770 3.780 3.540 3.580 55,451 -0.20(-5.29%)
Oct 14, 2024 3.750 3.850 3.635 3.780 105,208 +0.03(+0.80%)
Oct 11, 2024 3.640 3.780 3.560 3.750 41,641 +0.11(+3.02%)
Oct 10, 2024 3.500 3.750 3.430 3.640 54,016 +0.02(+0.55%)
Oct 09, 2024 3.520 3.680 3.455 3.620 64,775 +0.12(+3.43%)
Oct 08, 2024 3.340 3.550 3.150 3.500 151,438 +0.13(+3.86%)
Oct 07, 2024 3.600 3.740 3.310 3.370 149,573 -0.34(-9.16%)
Oct 04, 2024 3.590 3.750 3.575 3.710 76,136 +0.00(+0.00%)
Oct 03, 2024 3.470 3.900 3.430 3.710 186,748 +0.01(+0.27%)
Oct 02, 2024 3.670 3.800 3.550 3.700 196,433 +0.13(+3.64%)
Oct 01, 2024 3.450 3.730 3.330 3.570 123,179 -0.12(-3.25%)
Sep 30, 2024 3.690 3.750 3.443 3.690 330,133 +0.25(+7.27%)
Sep 27, 2024 3.020 3.550 2.980 3.440 143,380 +0.34(+10.97%)
Sep 26, 2024 2.900 3.150 2.900 3.100 112,069 +0.20(+6.90%)
Sep 25, 2024 2.800 2.930 2.773 2.900 46,514 +0.14(+5.07%)
Sep 24, 2024 2.910 2.940 2.690 2.760 82,279 -0.18(-6.12%)
Sep 23, 2024 2.920 2.980 2.910 2.940 24,969 -0.05(-1.67%)
Sep 20, 2024 3.000 3.030 2.900 2.990 63,841 -0.04(-1.32%)
Sep 19, 2024 3.000 3.100 2.910 3.030 33,669 +0.04(+1.34%)
Sep 18, 2024 3.000 3.000 2.900 2.990 34,638 -0.08(-2.61%)
Sep 17, 2024 3.000 3.250 2.970 3.070 46,979 +0.08(+2.68%)
Sep 16, 2024 2.990 3.100 2.850 2.990 37,452 +0.11(+3.82%)
Sep 13, 2024 2.970 3.000 2.820 2.880 64,217 -0.06(-2.04%)
Sep 12, 2024 3.000 3.025 2.850 2.940 109,230 -0.03(-1.01%)
Sep 11, 2024 3.000 3.050 2.900 2.970 81,503 -0.01(-0.34%)
Sep 10, 2024 3.020 3.035 2.790 2.980 93,328 -0.05(-1.65%)
Sep 09, 2024 2.970 3.220 2.970 3.030 39,554 +0.03(+1.00%)
Sep 06, 2024 3.140 3.190 2.960 3.000 37,481 -0.05(-1.64%)
Sep 05, 2024 2.960 3.170 2.800 3.050 25,193 -0.02(-0.65%)
Sep 04, 2024 3.050 3.180 2.960 3.070 46,051 +0.10(+3.37%)
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.