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 23, 2024 7.020 7.365 7.020 7.120 48,683 +0.13(+1.86%)
Aug 22, 2024 7.340 7.340 6.950 6.990 24,990 -0.29(-3.98%)
Aug 21, 2024 6.990 7.340 6.950 7.280 71,383 +0.36(+5.20%)
Aug 20, 2024 6.980 7.040 6.910 6.920 56,156 -0.03(-0.43%)
Aug 19, 2024 7.110 7.140 6.930 6.950 69,021 -0.17(-2.39%)
Aug 16, 2024 7.390 7.540 7.000 7.120 91,249 -0.17(-2.33%)
Aug 15, 2024 6.870 7.360 6.780 7.290 76,956 +0.62(+9.30%)
Aug 14, 2024 6.990 7.060 6.620 6.670 74,362 -0.29(-4.17%)
Aug 13, 2024 6.350 7.065 6.350 6.960 136,394 +0.67(+10.65%)
Aug 12, 2024 6.700 6.750 6.280 6.290 177,633 -0.40(-5.98%)
Aug 09, 2024 6.830 6.890 6.650 6.690 93,362 -0.19(-2.76%)
Aug 08, 2024 6.950 7.035 6.720 6.880 139,219 +0.06(+0.88%)
Aug 07, 2024 7.440 7.620 6.770 6.820 201,529 -0.50(-6.83%)
Aug 06, 2024 7.550 7.748 7.250 7.320 114,341 -0.09(-1.21%)
Aug 05, 2024 7.120 8.080 7.120 7.410 187,766 -0.35(-4.51%)
Aug 02, 2024 8.630 9.090 7.750 7.760 434,116 -2.28(-22.71%)
Aug 01, 2024 10.80 10.85 10.00 10.04 112,138 -0.76(-7.04%)
Jul 31, 2024 10.71 11.00 10.67 10.80 54,280 +0.15(+1.41%)
Jul 30, 2024 10.84 10.99 10.65 10.65 79,758 -0.16(-1.48%)
Jul 29, 2024 10.95 11.18 10.81 10.81 70,545 -0.10(-0.92%)
Jul 26, 2024 10.68 10.96 10.62 10.91 65,176 +0.34(+3.22%)
Jul 25, 2024 10.75 10.88 10.49 10.57 64,690 -0.12(-1.12%)
Jul 24, 2024 10.52 10.88 10.52 10.69 82,889 -0.03(-0.28%)
Jul 23, 2024 10.42 10.73 10.39 10.72 55,225 +0.30(+2.88%)
Jul 22, 2024 10.06 10.51 10.00 10.42 49,009 +0.32(+3.17%)
Jul 19, 2024 10.27 10.46 10.02 10.10 93,049 -0.31(-2.98%)
Jul 18, 2024 11.07 11.23 10.35 10.41 193,810 -0.74(-6.64%)
Jul 17, 2024 11.60 11.80 11.08 11.15 73,915 -0.56(-4.78%)
Jul 16, 2024 11.41 11.74 11.28 11.71 156,111 +0.29(+2.54%)
Jul 15, 2024 11.52 11.87 11.34 11.42 109,278 -0.13(-1.13%)
Jul 12, 2024 11.69 11.92 11.42 11.55 112,334 -0.02(-0.17%)
Jul 11, 2024 11.10 11.66 11.10 11.57 93,770 +0.61(+5.57%)
Jul 10, 2024 10.50 11.12 10.49 10.96 123,980 +0.56(+5.38%)
Jul 09, 2024 10.49 10.49 10.27 10.40 49,743 -0.11(-1.05%)
Jul 08, 2024 10.44 10.85 10.44 10.51 52,169 +0.08(+0.77%)
Jul 05, 2024 10.61 10.67 10.36 10.43 52,985 -0.25(-2.34%)
Jul 03, 2024 10.93 11.02 10.61 10.68 52,486 -0.13(-1.20%)
Jul 02, 2024 10.54 10.88 10.20 10.81 147,988 +0.33(+3.15%)
Jul 01, 2024 9.950 10.93 9.950 10.48 253,544 +0.60(+6.07%)
Jun 28, 2024 9.510 10.19 9.500 9.880 1,615,305 +0.37(+3.89%)
Jun 27, 2024 9.500 9.540 9.310 9.510 183,070 +0.04(+0.42%)
Jun 26, 2024 9.600 9.870 9.430 9.470 90,656 -0.22(-2.27%)
Jun 25, 2024 9.790 9.990 9.570 9.690 131,714 -0.09(-0.92%)
Jun 24, 2024 9.490 9.820 9.490 9.780 92,998 +0.22(+2.30%)
Jun 21, 2024 9.300 9.610 9.191 9.560 115,528 +0.22(+2.36%)
Jun 20, 2024 9.550 9.824 9.280 9.340 94,189 -0.23(-2.40%)
Jun 18, 2024 9.620 10.03 9.515 9.570 128,956 +0.05(+0.53%)
Jun 17, 2024 9.300 9.650 9.250 9.520 106,285 +0.05(+0.53%)
Jun 14, 2024 9.600 9.600 9.330 9.470 59,029 -0.23(-2.37%)
Jun 13, 2024 9.850 9.850 9.250 9.700 89,914 -0.25(-2.51%)
Jun 12, 2024 9.890 10.05 9.660 9.950 107,757 +0.30(+3.11%)
Jun 11, 2024 9.690 9.690 9.360 9.650 106,445 -0.12(-1.23%)
Jun 10, 2024 9.390 9.770 9.284 9.770 58,723 +0.36(+3.83%)
Jun 07, 2024 9.470 9.490 9.160 9.410 43,014 -0.08(-0.84%)
Jun 06, 2024 9.620 9.620 9.320 9.490 56,892 -0.13(-1.35%)
Jun 05, 2024 9.200 9.740 9.151 9.620 103,446 +0.40(+4.34%)
Jun 04, 2024 9.540 9.540 9.110 9.220 86,426 -0.38(-3.96%)
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.