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 10, 2024 8.680 8.680 8.524 8.610 127,826 -0.01(-0.06%)
Oct 09, 2024 8.680 8.680 8.580 8.615 57,456 -0.08(-0.98%)
Oct 08, 2024 8.710 8.730 8.671 8.700 83,921 +0.04(+0.46%)
Oct 07, 2024 8.600 8.680 8.565 8.660 51,278 +0.07(+0.81%)
Oct 04, 2024 8.510 8.630 8.510 8.590 52,895 +0.04(+0.47%)
Oct 03, 2024 8.500 8.560 8.490 8.550 34,036 +0.06(+0.71%)
Oct 02, 2024 8.520 8.520 8.480 8.490 39,552 -0.02(-0.24%)
Oct 01, 2024 8.470 8.550 8.460 8.510 167,806 +0.00(+0.00%)
Sep 30, 2024 8.470 8.530 8.420 8.510 109,850 +0.09(+1.07%)
Sep 27, 2024 8.350 8.460 8.350 8.420 76,544 +0.07(+0.84%)
Sep 26, 2024 8.390 8.430 8.339 8.350 37,003 -0.02(-0.24%)
Sep 25, 2024 8.400 8.459 8.350 8.370 136,151 -0.05(-0.59%)
Sep 24, 2024 8.420 8.420 8.370 8.420 102,258 -0.01(-0.12%)
Sep 23, 2024 8.560 8.590 8.410 8.430 35,342 -0.01(-0.12%)
Sep 20, 2024 8.430 8.575 8.430 8.440 37,090 -0.06(-0.71%)
Sep 19, 2024 8.610 8.610 8.465 8.500 49,023 -0.04(-0.47%)
Sep 18, 2024 8.380 8.560 8.350 8.540 55,026 +0.12(+1.43%)
Sep 17, 2024 8.380 8.450 8.328 8.420 77,389 +0.04(+0.45%)
Sep 16, 2024 8.390 8.420 8.380 8.382 18,257 +0.01(+0.14%)
Sep 13, 2024 8.350 8.397 8.350 8.370 77,525 +0.01(+0.12%)
Sep 12, 2024 8.350 8.380 8.320 8.360 91,231 -0.03(-0.36%)
Sep 11, 2024 8.380 8.400 8.350 8.390 57,449 -0.01(-0.12%)
Sep 10, 2024 8.350 8.440 8.350 8.400 77,555 +0.05(+0.57%)
Sep 09, 2024 8.342 8.402 8.302 8.352 51,309 +0.01(+0.12%)
Sep 06, 2024 8.402 8.423 8.312 8.342 54,678 -0.07(-0.83%)
Sep 05, 2024 8.392 8.471 8.392 8.412 61,998 -0.05(-0.59%)
Sep 04, 2024 8.417 8.590 8.402 8.461 101,273 +0.06(+0.71%)
Sep 03, 2024 8.422 8.422 8.362 8.402 48,419 -0.07(-0.82%)
Aug 30, 2024 8.481 8.511 8.352 8.471 80,772 +0.07(+0.83%)
Aug 29, 2024 8.402 8.521 8.352 8.402 89,945 +0.04(+0.48%)
Aug 28, 2024 8.422 8.461 8.342 8.362 34,817 -0.12(-1.41%)
Aug 27, 2024 8.481 8.511 8.451 8.481 34,154 -0.03(-0.35%)
Aug 26, 2024 8.491 8.511 8.422 8.511 91,099 +0.01(+0.12%)
Aug 23, 2024 8.352 8.501 8.342 8.501 92,065 +0.12(+1.42%)
Aug 22, 2024 8.392 8.461 8.342 8.382 136,142 +0.04(+0.48%)
Aug 21, 2024 8.292 8.402 8.221 8.342 153,841 +0.02(+0.24%)
Aug 20, 2024 8.223 8.342 8.223 8.322 101,736 +0.10(+1.21%)
Aug 19, 2024 8.143 8.282 8.143 8.223 52,888 +0.07(+0.85%)
Aug 16, 2024 8.243 8.282 8.134 8.153 73,286 -0.05(-0.61%)
Aug 15, 2024 8.263 8.292 8.183 8.203 62,564 -0.07(-0.84%)
Aug 14, 2024 8.292 8.302 8.263 8.273 43,827 +0.00(+0.00%)
Aug 13, 2024 8.263 8.332 8.258 8.273 46,119 +0.00(+0.00%)
Aug 12, 2024 8.263 8.342 8.203 8.273 32,937 -0.04(-0.48%)
Aug 09, 2024 8.332 8.342 8.213 8.312 35,704 -0.05(-0.62%)
Aug 08, 2024 8.226 8.394 8.226 8.364 96,356 +0.15(+1.80%)
Aug 07, 2024 8.216 8.265 8.174 8.216 59,692 +0.05(+0.60%)
Aug 06, 2024 8.038 8.196 8.038 8.167 116,744 +0.16(+1.97%)
Aug 05, 2024 8.038 8.117 8.009 8.009 77,834 -0.17(-2.05%)
Aug 02, 2024 8.216 8.216 8.137 8.177 58,053 -0.02(-0.24%)
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.