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 03, 2024 6.800 6.838 6.510 6.510 7,592 -0.38(-5.52%)
Oct 02, 2024 6.920 7.490 6.622 6.890 12,493 -0.26(-3.64%)
Oct 01, 2024 6.020 7.180 6.020 7.150 13,321 +0.46(+6.88%)
Sep 30, 2024 6.810 7.000 6.690 6.690 6,397 -0.02(-0.30%)
Sep 27, 2024 7.270 7.500 6.710 6.710 19,985 -0.73(-9.81%)
Sep 26, 2024 8.120 8.490 7.440 7.440 13,906 -0.05(-0.67%)
Sep 25, 2024 8.250 8.250 7.490 7.490 21,616 -0.01(-0.13%)
Sep 24, 2024 8.670 9.046 7.500 7.500 25,925 -1.13(-13.09%)
Sep 23, 2024 6.950 10.28 6.950 8.630 177,015 +2.01(+30.36%)
Sep 20, 2024 6.030 6.868 5.850 6.620 29,684 +0.66(+11.07%)
Sep 19, 2024 6.250 6.250 5.960 5.960 27,529 -0.05(-0.83%)
Sep 18, 2024 6.110 6.490 6.010 6.010 9,411 -0.05(-0.83%)
Sep 17, 2024 6.340 6.340 6.060 6.060 1,849 -0.28(-4.42%)
Sep 16, 2024 6.900 7.000 6.340 6.340 8,205 -0.10(-1.55%)
Sep 13, 2024 6.250 6.500 6.119 6.440 3,741 +0.26(+4.23%)
Sep 12, 2024 6.750 6.750 6.120 6.178 13,848 -0.57(-8.47%)
Sep 11, 2024 6.850 6.850 6.750 6.750 1,749 -0.10(-1.46%)
Sep 10, 2024 7.050 7.300 6.850 6.850 21,888 -0.55(-7.43%)
Sep 09, 2024 7.700 7.940 7.110 7.400 3,898 -0.57(-7.18%)
Sep 05, 2024 7.972 720 +0.02(+0.28%)
Sep 04, 2024 8.100 8.190 7.782 7.950 2,947 +0.06(+0.76%)
Sep 03, 2024 7.610 7.890 7.590 7.890 4,417 -0.09(-1.13%)
Aug 30, 2024 7.760 7.980 7.510 7.980 3,785 -0.02(-0.25%)
Aug 29, 2024 8.220 8.240 8.000 8.000 931 +0.15(+1.91%)
Aug 28, 2024 8.250 8.255 7.813 7.850 3,335 -0.46(-5.58%)
Aug 27, 2024 8.140 8.400 8.140 8.314 10,899 +0.31(+3.93%)
Aug 26, 2024 8.170 8.280 7.750 8.000 15,137 -0.41(-4.88%)
Aug 23, 2024 8.750 8.750 8.080 8.410 19,922 +0.26(+3.19%)
Aug 22, 2024 8.240 8.656 8.150 8.150 8,217 -0.04(-0.55%)
Aug 21, 2024 8.020 8.500 7.630 8.195 17,463 -0.05(-0.67%)
Aug 20, 2024 8.490 8.960 7.875 8.250 14,599 +0.16(+1.98%)
Aug 19, 2024 7.240 8.570 7.180 8.090 30,011 +0.95(+13.31%)
Aug 16, 2024 7.120 8.020 7.000 7.140 16,551 +0.48(+7.21%)
Aug 15, 2024 6.940 6.940 6.480 6.660 27,842 -0.18(-2.63%)
Aug 14, 2024 6.950 7.350 6.765 6.840 25,820 -0.11(-1.58%)
Aug 13, 2024 7.000 7.120 6.610 6.950 19,891 +0.53(+8.31%)
Aug 12, 2024 6.810 7.100 6.417 6.417 6,548 -0.72(-10.13%)
Aug 09, 2024 7.340 7.755 6.880 7.140 25,728 -0.39(-5.17%)
Aug 08, 2024 7.600 8.000 7.485 7.529 14,886 -0.20(-2.59%)
Aug 07, 2024 8.789 8.794 7.730 7.730 5,614 -0.43(-5.24%)
Aug 06, 2024 8.350 8.550 8.120 8.157 5,324 +0.11(+1.33%)
Aug 05, 2024 8.190 8.190 7.200 8.050 6,317 -1.05(-11.52%)
Aug 02, 2024 8.207 11.14 7.932 9.098 22,750 +0.51(+5.92%)
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.