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 30, 2024 2.860 2.890 2.860 2.890 11,220 +0.03(+1.05%)
Aug 29, 2024 2.850 2.875 2.840 2.860 23,245 +0.01(+0.38%)
Aug 28, 2024 2.870 2.870 2.830 2.849 19,024 -0.01(-0.38%)
Aug 27, 2024 2.890 2.900 2.860 2.860 12,312 -0.06(-2.15%)
Aug 26, 2024 2.918 2.940 2.910 2.923 21,345 -0.03(-0.92%)
Aug 23, 2024 2.880 2.960 2.880 2.950 143,495 +0.08(+2.88%)
Aug 22, 2024 2.914 2.914 2.860 2.868 19,686 +0.01(+0.26%)
Aug 21, 2024 2.845 2.870 2.840 2.860 24,490 +0.06(+2.14%)
Aug 20, 2024 2.840 2.845 2.790 2.800 96,149 -0.03(-1.06%)
Aug 19, 2024 2.820 2.840 2.820 2.830 35,344 +0.04(+1.43%)
Aug 16, 2024 2.770 2.796 2.770 2.790 7,034 +0.01(+0.36%)
Aug 15, 2024 2.782 2.785 2.772 2.780 4,840 -0.00(-0.05%)
Aug 14, 2024 2.800 2.800 2.779 2.781 13,330 +0.04(+1.50%)
Aug 13, 2024 2.760 2.766 2.720 2.740 29,802 +0.01(+0.38%)
Aug 12, 2024 2.760 2.760 2.720 2.730 48,155 +0.01(+0.37%)
Aug 09, 2024 2.700 2.740 2.690 2.720 75,984 +0.07(+2.64%)
Aug 08, 2024 2.610 2.650 2.600 2.650 273,137 +0.09(+3.52%)
Aug 07, 2024 2.570 2.640 2.530 2.560 51,351 +0.22(+9.40%)
Aug 06, 2024 2.318 2.360 2.318 2.340 34,123 +0.07(+3.08%)
Aug 05, 2024 2.210 2.290 2.155 2.270 26,939 -0.12(-5.02%)
Aug 02, 2024 2.321 2.390 2.321 2.390 29,109 -0.04(-1.65%)
Aug 01, 2024 2.463 2.470 2.430 2.430 29,167 -0.06(-2.41%)
Jul 31, 2024 2.550 2.550 2.480 2.490 95,401 +0.20(+8.73%)
Jul 30, 2024 2.280 2.310 2.273 2.290 32,165 +0.02(+0.88%)
Jul 29, 2024 2.240 2.270 2.230 2.270 153,213 -0.04(-1.73%)
Jul 26, 2024 2.300 2.325 2.300 2.310 24,308 -0.01(-0.43%)
Jul 25, 2024 2.270 2.350 2.259 2.320 119,030 +0.01(+0.65%)
Jul 24, 2024 2.360 2.370 2.300 2.305 121,810 -0.00(-0.22%)
Jul 23, 2024 2.320 2.330 2.310 2.310 30,218 -0.07(-3.14%)
Jul 22, 2024 2.381 2.390 2.360 2.385 80,406 +0.06(+2.67%)
Jul 19, 2024 2.360 2.370 2.323 2.323 9,166 -0.11(-4.41%)
Jul 18, 2024 2.430 2.460 2.430 2.430 155,336 -0.02(-0.82%)
Jul 17, 2024 2.420 2.450 2.400 2.450 86,757 +0.02(+0.82%)
Jul 16, 2024 2.390 2.436 2.390 2.430 22,727 +0.01(+0.41%)
Jul 15, 2024 2.420 2.450 2.420 2.420 20,841 -0.04(-1.63%)
Jul 12, 2024 2.475 2.480 2.460 2.460 30,208 -0.01(-0.40%)
Jul 11, 2024 2.500 2.500 2.450 2.470 27,047 +0.02(+0.82%)
Jul 10, 2024 2.440 2.450 2.430 2.450 14,511 +0.08(+3.16%)
Jul 09, 2024 2.365 2.390 2.352 2.375 18,120 -0.04(-1.45%)
Jul 08, 2024 2.460 2.460 2.410 2.410 90,668 -0.04(-1.63%)
Jul 05, 2024 2.470 2.470 2.430 2.450 103,734 +0.04(+1.66%)
Jul 03, 2024 2.380 2.420 2.375 2.410 4,057 +0.08(+3.43%)
Jul 02, 2024 2.320 2.330 2.300 2.330 52,212 -0.04(-1.48%)
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.