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 1.720 1.779 1.690 1.690 42,997 +0.00(+0.00%)
Nov 05, 2024 1.650 1.710 1.640 1.690 42,485 +0.01(+0.60%)
Nov 04, 2024 1.700 1.760 1.630 1.680 59,722 -0.01(-0.59%)
Nov 01, 2024 1.620 1.700 1.620 1.690 47,801 +0.05(+3.05%)
Oct 31, 2024 1.760 1.780 1.625 1.640 114,850 -0.11(-6.29%)
Oct 30, 2024 1.750 1.800 1.700 1.750 74,388 -0.01(-0.57%)
Oct 29, 2024 1.760 1.840 1.720 1.760 82,679 -0.03(-1.68%)
Oct 28, 2024 1.680 1.810 1.680 1.790 50,479 +0.09(+5.29%)
Oct 25, 2024 1.740 1.800 1.670 1.700 48,496 -0.06(-3.41%)
Oct 24, 2024 1.820 1.820 1.680 1.760 29,891 +0.00(+0.00%)
Oct 23, 2024 1.810 1.825 1.650 1.760 89,362 -0.07(-3.83%)
Oct 22, 2024 1.830 1.880 1.830 1.830 45,059 -0.02(-1.08%)
Oct 21, 2024 1.900 1.910 1.800 1.850 139,138 -0.02(-1.07%)
Oct 18, 2024 1.850 1.880 1.850 1.870 57,933 +0.00(+0.00%)
Oct 17, 2024 1.860 1.870 1.820 1.870 57,753 +0.00(+0.00%)
Oct 16, 2024 1.860 1.880 1.830 1.870 31,578 +0.05(+2.75%)
Oct 15, 2024 1.840 1.850 1.800 1.820 41,571 -0.02(-1.09%)
Oct 14, 2024 1.750 1.860 1.710 1.840 60,336 +0.09(+5.14%)
Oct 11, 2024 1.740 1.760 1.710 1.750 29,768 +0.02(+1.16%)
Oct 10, 2024 1.750 1.775 1.700 1.730 112,369 -0.03(-1.70%)
Oct 09, 2024 1.610 1.780 1.591 1.760 101,769 +0.13(+7.98%)
Oct 08, 2024 1.650 1.710 1.610 1.630 41,927 -0.02(-1.21%)
Oct 07, 2024 1.690 1.700 1.630 1.650 28,396 -0.02(-1.20%)
Oct 04, 2024 1.680 1.740 1.650 1.670 131,810 +0.00(+0.00%)
Oct 03, 2024 1.810 1.810 1.670 1.670 51,603 -0.13(-7.22%)
Oct 02, 2024 1.800 1.830 1.760 1.800 321,933 -0.03(-1.64%)
Oct 01, 2024 1.840 1.900 1.730 1.830 181,778 -0.01(-0.54%)
Sep 30, 2024 1.800 1.840 1.720 1.840 903,967 +0.03(+1.66%)
Sep 27, 2024 1.800 1.868 1.750 1.810 165,158 +0.02(+1.12%)
Sep 26, 2024 1.710 1.800 1.670 1.790 139,442 +0.07(+4.07%)
Sep 25, 2024 1.690 1.720 1.660 1.720 72,808 +0.01(+0.58%)
Sep 24, 2024 1.640 1.740 1.630 1.710 243,715 +0.07(+4.27%)
Sep 23, 2024 1.660 1.670 1.595 1.640 345,019 -0.06(-3.53%)
Sep 20, 2024 1.680 1.720 1.640 1.700 189,761 +0.03(+1.80%)
Sep 19, 2024 1.770 1.772 1.620 1.670 83,725 -0.02(-1.18%)
Sep 18, 2024 1.660 1.755 1.600 1.690 185,187 +0.05(+3.05%)
Sep 17, 2024 1.650 1.730 1.635 1.640 89,057 -0.02(-1.20%)
Sep 16, 2024 1.620 1.660 1.580 1.660 76,760 +0.04(+2.47%)
Sep 13, 2024 1.600 1.640 1.550 1.620 534,958 +0.02(+1.25%)
Sep 12, 2024 1.630 1.630 1.570 1.600 37,173 +0.00(+0.00%)
Sep 11, 2024 1.590 1.605 1.480 1.600 122,952 +0.05(+3.23%)
Sep 10, 2024 1.610 1.610 1.520 1.550 59,491 -0.05(-3.13%)
Sep 09, 2024 1.620 1.700 1.600 1.600 51,203 -0.04(-2.44%)
Sep 06, 2024 1.670 1.680 1.570 1.640 77,238 -0.04(-2.38%)
Sep 05, 2024 1.680 1.700 1.620 1.680 74,976 -0.01(-0.59%)
Sep 04, 2024 1.720 1.730 1.650 1.690 67,232 -0.01(-0.59%)
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.