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 22, 2024 7.690 7.810 7.447 7.630 18,586 -0.16(-2.05%)
Nov 21, 2024 7.430 7.940 7.370 7.790 45,357 +0.35(+4.70%)
Nov 20, 2024 6.990 7.490 6.990 7.440 48,484 +0.45(+6.44%)
Nov 19, 2024 7.160 7.190 6.950 6.990 61,371 -0.21(-2.92%)
Nov 18, 2024 7.400 7.400 7.190 7.200 35,678 -0.23(-3.10%)
Nov 15, 2024 7.310 7.560 7.310 7.430 51,856 +0.02(+0.27%)
Nov 14, 2024 7.620 7.620 7.330 7.410 40,827 -0.19(-2.50%)
Nov 13, 2024 7.810 7.899 7.600 7.600 48,759 -0.18(-2.31%)
Nov 12, 2024 8.220 8.270 7.605 7.780 82,030 -0.51(-6.15%)
Nov 11, 2024 8.190 8.460 8.040 8.290 44,653 -0.04(-0.48%)
Nov 08, 2024 7.930 8.350 7.900 8.330 46,324 +0.38(+4.78%)
Nov 07, 2024 7.930 8.000 7.850 7.950 46,913 +0.10(+1.27%)
Nov 06, 2024 7.700 7.850 7.590 7.850 49,353 +0.55(+7.53%)
Nov 05, 2024 7.160 7.440 7.042 7.300 47,671 +0.12(+1.67%)
Nov 04, 2024 7.360 7.465 7.160 7.180 20,733 -0.30(-4.01%)
Nov 01, 2024 7.500 7.810 7.320 7.480 84,583 +0.31(+4.32%)
Oct 31, 2024 7.370 7.480 7.070 7.170 32,819 -0.21(-2.85%)
Oct 30, 2024 7.290 7.500 7.290 7.380 36,784 +0.07(+0.96%)
Oct 29, 2024 7.380 7.399 7.150 7.310 23,400 -0.07(-0.95%)
Oct 28, 2024 7.220 7.480 7.220 7.380 23,938 +0.11(+1.51%)
Oct 25, 2024 7.100 7.330 7.100 7.270 35,537 +0.13(+1.82%)
Oct 24, 2024 7.100 7.300 7.005 7.140 28,678 +0.04(+0.56%)
Oct 23, 2024 6.970 7.130 6.900 7.100 40,753 +0.08(+1.14%)
Oct 22, 2024 6.890 7.140 6.850 7.020 35,124 +0.08(+1.15%)
Oct 21, 2024 7.050 7.050 6.850 6.940 36,551 -0.20(-2.80%)
Oct 18, 2024 7.320 7.500 7.040 7.140 27,286 -0.29(-3.90%)
Oct 17, 2024 7.330 7.460 7.220 7.430 36,512 +0.20(+2.77%)
Oct 16, 2024 7.200 7.410 7.170 7.230 44,478 +0.04(+0.56%)
Oct 15, 2024 7.500 7.790 7.165 7.190 40,254 -0.39(-5.15%)
Oct 14, 2024 7.360 7.890 7.193 7.580 57,918 +0.19(+2.57%)
Oct 11, 2024 6.950 7.435 6.935 7.390 52,769 +0.40(+5.72%)
Oct 10, 2024 6.930 6.990 6.857 6.990 16,611 -0.04(-0.57%)
Oct 09, 2024 6.940 7.140 6.910 7.030 42,523 +0.02(+0.29%)
Oct 08, 2024 7.000 7.040 6.945 7.010 24,034 +0.05(+0.72%)
Oct 07, 2024 6.970 7.080 6.920 6.960 26,926 +0.01(+0.14%)
Oct 04, 2024 6.900 7.105 6.900 6.950 22,016 +0.10(+1.46%)
Oct 03, 2024 7.060 7.060 6.801 6.850 22,952 -0.20(-2.84%)
Oct 02, 2024 7.000 7.220 6.970 7.050 49,760 -0.04(-0.56%)
Oct 01, 2024 7.250 7.250 6.990 7.090 79,962 -0.21(-2.88%)
Sep 30, 2024 6.810 7.450 6.810 7.300 94,934 +0.27(+3.84%)
Sep 27, 2024 7.050 7.160 6.900 7.030 28,903 +0.01(+0.14%)
Sep 26, 2024 6.710 7.060 6.620 7.020 69,618 +0.40(+6.04%)
Sep 25, 2024 6.800 6.800 6.550 6.620 33,451 -0.18(-2.65%)
Sep 24, 2024 6.520 6.920 6.511 6.800 122,647 +0.39(+6.08%)
Sep 23, 2024 6.800 6.830 6.410 6.410 48,470 -0.36(-5.32%)
Sep 20, 2024 7.100 7.170 6.770 6.770 38,433 -0.34(-4.78%)
Sep 19, 2024 7.060 7.290 7.005 7.110 99,664 +0.32(+4.71%)
Sep 18, 2024 6.750 7.200 6.650 6.790 164,865 +0.04(+0.59%)
Sep 17, 2024 6.870 6.980 6.650 6.750 76,604 -0.18(-2.60%)
Sep 16, 2024 6.940 6.940 6.650 6.930 28,456 +0.03(+0.43%)
Sep 13, 2024 6.810 6.990 6.685 6.900 40,136 +0.16(+2.37%)
Sep 12, 2024 7.000 7.000 6.650 6.740 36,682 -0.22(-3.16%)
Sep 11, 2024 6.800 6.975 6.625 6.960 129,463 +0.18(+2.65%)
Sep 10, 2024 6.440 6.830 6.410 6.780 31,289 +0.36(+5.61%)
Sep 09, 2024 6.400 6.500 6.300 6.420 57,585 +0.01(+0.16%)
Sep 06, 2024 6.530 6.590 6.320 6.410 41,378 -0.09(-1.38%)
Sep 05, 2024 6.530 6.700 6.500 6.500 27,128 -0.06(-0.91%)
Sep 04, 2024 6.850 6.850 6.540 6.560 29,404 -0.22(-3.24%)
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.