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 (%)
Aug 22, 2024 7.680 7.755 7.610 7.680 816,598 -0.05(-0.65%)
Aug 21, 2024 7.690 7.735 7.640 7.730 376,158 +0.16(+2.11%)
Aug 20, 2024 7.620 7.640 7.525 7.570 749,669 -0.31(-3.93%)
Aug 19, 2024 7.750 7.885 7.730 7.880 435,277 +0.12(+1.55%)
Aug 16, 2024 7.700 7.800 7.680 7.760 321,645 -0.03(-0.39%)
Aug 15, 2024 7.740 7.790 7.635 7.790 382,595 +0.12(+1.56%)
Aug 14, 2024 7.680 7.755 7.635 7.670 453,863 +0.13(+1.72%)
Aug 13, 2024 7.560 7.600 7.505 7.540 322,469 -0.08(-1.05%)
Aug 12, 2024 7.670 7.700 7.600 7.620 345,371 +0.18(+2.42%)
Aug 09, 2024 7.570 7.570 7.365 7.440 531,815 -0.14(-1.85%)
Aug 08, 2024 7.510 7.580 7.455 7.580 329,602 +0.08(+1.07%)
Aug 07, 2024 7.620 7.656 7.395 7.500 384,381 +0.02(+0.27%)
Aug 06, 2024 7.250 7.530 7.250 7.480 484,243 +0.27(+3.74%)
Aug 05, 2024 7.030 7.345 7.030 7.210 747,173 -0.30(-3.99%)
Aug 02, 2024 7.490 7.565 7.445 7.510 619,050 -0.32(-4.09%)
Aug 01, 2024 7.970 7.970 7.750 7.830 349,073 -0.13(-1.63%)
Jul 31, 2024 7.970 7.990 7.885 7.960 271,156 +0.09(+1.14%)
Jul 30, 2024 7.810 7.900 7.800 7.870 261,517 +0.04(+0.51%)
Jul 29, 2024 7.750 7.830 7.750 7.830 233,889 +0.28(+3.71%)
Jul 26, 2024 7.630 7.630 7.510 7.550 246,769 -0.04(-0.53%)
Jul 25, 2024 7.750 7.750 7.590 7.590 402,643 -0.17(-2.19%)
Jul 24, 2024 7.990 8.010 7.760 7.760 429,925 -0.28(-3.48%)
Jul 23, 2024 8.010 8.050 7.910 8.040 507,409 +0.09(+1.13%)
Jul 22, 2024 7.720 7.950 7.720 7.950 590,353 +0.31(+4.06%)
Jul 19, 2024 7.600 7.765 7.570 7.640 919,437 -0.11(-1.42%)
Jul 18, 2024 7.840 7.860 7.710 7.750 381,001 -0.03(-0.39%)
Jul 17, 2024 7.780 7.800 7.725 7.780 291,194 -0.05(-0.64%)
Jul 16, 2024 7.820 7.835 7.700 7.830 513,518 +0.00(+0.00%)
Jul 15, 2024 7.730 7.860 7.700 7.830 569,750 +0.14(+1.82%)
Jul 12, 2024 7.780 7.780 7.660 7.690 532,592 -0.10(-1.28%)
Jul 11, 2024 7.790 7.850 7.725 7.790 851,979 -0.25(-3.11%)
Jul 10, 2024 7.920 8.070 7.920 8.040 179,019 +0.11(+1.39%)
Jul 09, 2024 7.890 8.020 7.890 7.930 248,583 +0.04(+0.51%)
Jul 08, 2024 7.990 8.010 7.880 7.890 218,894 -0.20(-2.47%)
Jul 05, 2024 8.180 8.180 8.060 8.090 193,055 -0.16(-1.94%)
Jul 03, 2024 8.280 8.340 8.240 8.250 164,391 -0.05(-0.60%)
Jul 02, 2024 8.250 8.370 8.230 8.300 230,599 +0.08(+0.97%)
Jul 01, 2024 8.280 8.280 8.121 8.220 307,312 -0.17(-2.03%)
Jun 28, 2024 8.400 8.440 8.350 8.390 219,912 +0.11(+1.33%)
Jun 27, 2024 8.260 8.330 8.235 8.280 297,534 +0.03(+0.36%)
Jun 26, 2024 8.050 8.285 8.050 8.250 300,868 +0.27(+3.38%)
Jun 25, 2024 7.950 7.996 7.900 7.980 147,346 -0.06(-0.75%)
Jun 24, 2024 8.000 8.050 7.990 8.040 174,657 +0.08(+1.01%)
Jun 21, 2024 7.880 8.010 7.850 7.960 710,518 +0.03(+0.38%)
Jun 20, 2024 7.850 7.940 7.820 7.930 287,976 +0.08(+1.02%)
Jun 18, 2024 7.700 7.870 7.680 7.850 261,209 +0.22(+2.88%)
Jun 17, 2024 7.540 7.665 7.510 7.630 282,696 +0.14(+1.87%)
Jun 14, 2024 7.400 7.556 7.400 7.490 495,142 -0.15(-1.96%)
Jun 13, 2024 7.710 7.760 7.580 7.640 1,181,976 -0.37(-4.62%)
Jun 12, 2024 7.970 8.050 7.930 8.010 405,922 +0.03(+0.38%)
Jun 11, 2024 7.890 8.010 7.770 7.980 786,222 -0.32(-3.86%)
Jun 10, 2024 8.250 8.360 8.170 8.300 220,247 -0.02(-0.24%)
Jun 07, 2024 8.280 8.360 8.221 8.320 221,019 -0.11(-1.30%)
Jun 06, 2024 8.320 8.500 8.240 8.430 357,662 +0.00(+0.00%)
Jun 05, 2024 8.400 8.470 8.312 8.430 264,424 +0.04(+0.48%)
Jun 04, 2024 8.460 8.620 8.375 8.390 365,291 -0.34(-3.89%)
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.