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 04, 2024 4.040 4.040 3.900 4.020 79,745 +0.04(+1.01%)
Oct 03, 2024 3.900 4.060 3.870 3.980 64,999 +0.03(+0.76%)
Oct 02, 2024 3.900 3.991 3.850 3.950 60,332 +0.06(+1.54%)
Oct 01, 2024 3.910 3.990 3.770 3.890 91,260 -0.12(-2.99%)
Sep 30, 2024 3.860 4.040 3.800 4.010 84,602 +0.11(+2.82%)
Sep 27, 2024 3.740 3.980 3.710 3.900 99,187 +0.19(+5.12%)
Sep 26, 2024 3.800 3.870 3.700 3.710 142,122 -0.11(-2.88%)
Sep 25, 2024 3.780 3.860 3.710 3.820 122,566 +0.11(+2.96%)
Sep 24, 2024 3.910 3.950 3.710 3.710 57,560 -0.13(-3.39%)
Sep 23, 2024 3.930 4.052 3.840 3.840 81,391 -0.05(-1.29%)
Sep 20, 2024 3.810 3.910 3.750 3.890 146,216 +0.06(+1.57%)
Sep 19, 2024 3.950 3.986 3.820 3.830 184,306 +0.03(+0.79%)
Sep 18, 2024 4.020 4.040 3.800 3.800 262,002 -0.13(-3.31%)
Sep 17, 2024 4.110 4.110 3.900 3.930 157,911 -0.08(-2.00%)
Sep 16, 2024 4.020 4.080 3.880 4.010 105,890 -0.03(-0.74%)
Sep 13, 2024 4.100 4.210 4.000 4.040 121,667 -0.06(-1.46%)
Sep 12, 2024 4.070 4.150 3.980 4.100 217,247 +0.02(+0.49%)
Sep 11, 2024 3.980 4.220 3.930 4.080 183,871 +0.11(+2.77%)
Sep 10, 2024 3.970 4.020 3.880 3.970 102,866 -0.03(-0.75%)
Sep 09, 2024 3.770 4.070 3.700 4.000 263,871 +0.25(+6.67%)
Sep 06, 2024 3.800 3.870 3.700 3.750 83,454 -0.02(-0.53%)
Sep 05, 2024 3.730 3.890 3.730 3.770 111,203 +0.01(+0.27%)
Sep 04, 2024 3.910 3.910 3.700 3.760 208,349 -0.13(-3.34%)
Sep 03, 2024 4.300 4.370 3.850 3.890 278,701 -0.59(-13.17%)
Aug 30, 2024 4.220 4.490 4.220 4.480 149,244 +0.20(+4.67%)
Aug 29, 2024 4.080 4.500 4.070 4.280 262,208 +0.26(+6.47%)
Aug 28, 2024 3.920 4.200 3.860 4.020 212,601 +0.05(+1.26%)
Aug 27, 2024 3.850 4.030 3.770 3.970 169,003 +0.07(+1.79%)
Aug 26, 2024 3.900 3.910 3.760 3.900 255,337 +0.00(+0.00%)
Aug 23, 2024 3.840 3.930 3.790 3.900 182,026 +0.04(+1.04%)
Aug 22, 2024 4.110 4.185 3.800 3.860 225,022 -0.19(-4.69%)
Aug 21, 2024 3.820 4.075 3.800 4.050 367,215 +0.27(+7.14%)
Aug 20, 2024 3.700 3.780 3.620 3.780 370,453 +0.06(+1.61%)
Aug 19, 2024 3.710 3.870 3.600 3.720 267,246 +0.01(+0.27%)
Aug 16, 2024 3.710 3.800 3.660 3.710 126,229 -0.04(-1.07%)
Aug 15, 2024 3.870 3.937 3.749 3.750 130,788 -0.08(-2.09%)
Aug 14, 2024 3.800 3.870 3.700 3.830 232,136 +0.00(+0.00%)
Aug 13, 2024 3.870 3.910 3.700 3.830 139,459 -0.03(-0.78%)
Aug 12, 2024 4.060 4.200 3.820 3.860 166,268 -0.16(-3.98%)
Aug 09, 2024 3.800 4.020 3.756 4.020 294,463 +0.17(+4.42%)
Aug 08, 2024 3.710 3.890 3.600 3.850 284,638 +0.21(+5.77%)
Aug 07, 2024 3.970 4.190 3.600 3.640 634,220 -0.56(-13.33%)
Aug 06, 2024 4.310 4.340 4.160 4.200 367,116 +0.12(+2.94%)
Aug 05, 2024 3.840 4.135 3.740 4.080 598,314 -0.12(-2.86%)
Aug 02, 2024 4.250 4.410 4.108 4.200 442,727 -0.22(-4.98%)
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.