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 06, 2024 2.010 2.090 1.770 1.900 293,390 -0.06(-3.06%)
Nov 05, 2024 1.990 2.110 1.920 1.960 71,145 +0.04(+2.08%)
Nov 04, 2024 1.860 1.920 1.700 1.920 53,760 +0.09(+4.92%)
Nov 01, 2024 1.910 2.010 1.670 1.830 141,460 -0.04(-2.14%)
Oct 31, 2024 1.710 1.880 1.580 1.870 218,095 +0.21(+12.65%)
Oct 30, 2024 1.570 1.710 1.470 1.660 182,081 +0.18(+12.16%)
Oct 29, 2024 1.480 1.640 1.450 1.480 34,608 -0.03(-1.99%)
Oct 28, 2024 1.650 1.650 1.430 1.510 71,307 -0.10(-6.21%)
Oct 25, 2024 1.520 1.610 1.500 1.610 36,430 +0.06(+3.87%)
Oct 24, 2024 1.500 1.570 1.500 1.550 22,141 +0.04(+2.65%)
Oct 23, 2024 1.470 1.536 1.450 1.510 64,645 +0.06(+4.14%)
Oct 22, 2024 1.500 1.566 1.450 1.450 49,242 -0.03(-2.03%)
Oct 21, 2024 1.540 1.620 1.470 1.480 44,904 -0.09(-5.73%)
Oct 18, 2024 1.620 1.620 1.510 1.570 32,041 +0.05(+3.29%)
Oct 17, 2024 1.540 1.555 1.520 1.520 10,843 -0.02(-1.30%)
Oct 16, 2024 1.560 1.560 1.510 1.540 17,086 +0.04(+2.67%)
Oct 15, 2024 1.480 1.570 1.440 1.500 39,321 +0.02(+1.35%)
Oct 14, 2024 1.500 1.540 1.400 1.480 126,059 +0.00(+0.30%)
Oct 11, 2024 1.540 1.550 1.280 1.476 51,141 -0.00(-0.30%)
Oct 10, 2024 1.450 1.550 1.440 1.480 43,705 +0.03(+2.07%)
Oct 09, 2024 1.290 1.450 1.290 1.450 35,091 +0.06(+4.32%)
Oct 08, 2024 1.530 1.530 1.330 1.390 98,004 -0.06(-4.14%)
Oct 07, 2024 1.450 1.530 1.410 1.450 28,098 -0.04(-2.68%)
Oct 04, 2024 1.530 1.540 1.420 1.490 40,315 -0.03(-1.97%)
Oct 03, 2024 1.560 1.560 1.487 1.520 9,301 +0.00(+0.00%)
Oct 02, 2024 1.480 1.558 1.454 1.520 17,200 -0.01(-0.65%)
Oct 01, 2024 1.540 1.562 1.520 1.530 24,907 +0.01(+0.66%)
Sep 30, 2024 1.470 1.520 1.450 1.520 22,362 +0.03(+2.01%)
Sep 27, 2024 1.530 1.537 1.445 1.490 19,694 +0.07(+4.63%)
Sep 26, 2024 1.440 1.580 1.380 1.424 69,660 -0.04(-2.80%)
Sep 25, 2024 1.570 1.570 1.465 1.465 38,598 -0.07(-4.87%)
Sep 24, 2024 1.520 1.630 1.520 1.540 34,965 -0.10(-6.10%)
Sep 23, 2024 1.690 1.690 1.560 1.640 56,182 -0.01(-0.61%)
Sep 20, 2024 1.680 1.691 1.620 1.650 25,942 +0.02(+1.49%)
Sep 19, 2024 1.650 1.680 1.580 1.626 39,100 +0.05(+2.90%)
Sep 18, 2024 1.610 1.700 1.560 1.580 20,107 -0.02(-1.50%)
Sep 17, 2024 1.690 1.720 1.600 1.604 53,460 -0.12(-6.74%)
Sep 16, 2024 1.710 1.755 1.610 1.720 36,027 +0.01(+0.58%)
Sep 13, 2024 1.680 1.720 1.670 1.710 25,434 +0.05(+3.01%)
Sep 12, 2024 1.730 1.730 1.630 1.660 15,855 -0.04(-2.35%)
Sep 11, 2024 1.620 1.740 1.600 1.700 34,335 +0.03(+1.80%)
Sep 10, 2024 1.610 1.788 1.570 1.670 43,307 +0.05(+3.09%)
Sep 09, 2024 1.690 1.713 1.550 1.620 61,131 -0.07(-4.14%)
Sep 06, 2024 1.840 1.840 1.660 1.690 50,597 -0.14(-7.65%)
Sep 05, 2024 1.810 1.830 1.700 1.830 42,758 +0.04(+2.23%)
Sep 04, 2024 1.860 1.860 1.670 1.790 101,470 -0.02(-1.10%)
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.