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 (%)
Sep 30, 2024 2.850 2.890 2.841 2.841 40,665 +0.01(+0.50%)
Sep 27, 2024 2.840 2.850 2.730 2.828 522,622 -0.00(-0.09%)
Sep 26, 2024 2.830 2.830 2.720 2.830 29,265 +0.17(+6.35%)
Sep 25, 2024 2.900 2.900 2.600 2.661 26,703 -0.16(-5.57%)
Sep 24, 2024 2.750 2.880 2.350 2.818 1,085,306 +0.16(+5.92%)
Sep 23, 2024 2.570 2.685 2.570 2.660 519,373 +0.12(+4.55%)
Sep 20, 2024 2.560 2.569 2.537 2.545 7,471 -0.03(-0.98%)
Sep 19, 2024 2.491 2.570 2.491 2.570 513,569 +0.10(+4.03%)
Sep 18, 2024 2.478 2.530 2.450 2.470 10,998 +0.00(+0.02%)
Sep 17, 2024 2.460 2.502 2.460 2.470 34,900 +0.00(+0.00%)
Sep 16, 2024 2.500 2.500 2.350 2.470 15,117 +0.02(+0.63%)
Sep 13, 2024 2.380 2.455 2.380 2.454 35,310 +0.04(+1.85%)
Sep 12, 2024 2.340 2.479 2.310 2.410 18,480 +0.01(+0.42%)
Sep 11, 2024 2.436 2.436 2.400 2.400 4,440 +0.06(+2.56%)
Sep 10, 2024 2.400 2.400 2.340 2.340 833 -0.03(-1.27%)
Sep 09, 2024 2.425 2.490 2.370 2.370 4,219 +0.03(+1.28%)
Sep 06, 2024 2.340 2.360 2.340 2.340 93,451 -0.03(-1.27%)
Sep 05, 2024 2.416 2.454 2.370 2.370 5,287 -0.04(-1.66%)
Sep 04, 2024 2.160 2.410 2.160 2.410 57,380 -0.02(-0.82%)
Sep 03, 2024 2.500 2.500 2.345 2.430 3,830 -0.06(-2.41%)
Aug 30, 2024 2.450 2.490 2.290 2.490 574,888 +0.09(+3.75%)
Aug 29, 2024 2.440 2.445 2.351 2.400 20,617 +0.03(+1.27%)
Aug 28, 2024 2.400 2.433 2.370 2.370 19,286 -0.06(-2.47%)
Aug 27, 2024 2.280 2.450 2.280 2.430 21,397 +0.07(+2.97%)
Aug 26, 2024 2.420 2.420 2.350 2.360 50,572 -0.06(-2.40%)
Aug 23, 2024 2.200 2.420 2.200 2.418 23,673 -0.01(-0.49%)
Aug 22, 2024 2.100 2.450 2.100 2.430 545,578 +0.08(+3.40%)
Aug 21, 2024 2.435 2.435 2.280 2.350 67,066 +0.07(+3.08%)
Aug 20, 2024 2.272 2.280 2.250 2.280 20,601 -0.05(-2.05%)
Aug 19, 2024 2.260 2.328 2.250 2.328 60,127 +0.10(+4.37%)
Aug 16, 2024 2.220 2.230 2.220 2.230 54,900 +0.00(+0.00%)
Aug 15, 2024 2.210 2.232 2.041 2.230 57,950 +0.07(+3.24%)
Aug 14, 2024 2.129 2.210 2.129 2.160 4,950 +0.00(+0.00%)
Aug 13, 2024 2.150 2.180 2.100 2.160 14,890 +0.12(+5.88%)
Aug 12, 2024 2.090 2.110 2.040 2.040 54,232 +0.01(+0.49%)
Aug 09, 2024 2.050 2.070 2.030 2.030 18,872 -0.08(-3.79%)
Aug 08, 2024 2.038 2.110 2.010 2.110 103,628 +0.10(+4.87%)
Aug 07, 2024 2.030 2.038 2.010 2.012 12,013 -0.02(-0.89%)
Aug 06, 2024 2.010 2.030 1.858 2.030 54,484 +0.02(+1.00%)
Aug 05, 2024 2.090 2.090 1.800 2.010 49,968 -0.04(-1.76%)
Aug 02, 2024 2.070 2.074 2.000 2.046 29,535 -0.05(-2.57%)
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.