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 01, 2024 8.000 8.720 7.510 8.510 468,550 -1.41(-14.21%)
Oct 31, 2024 9.600 10.09 9.600 9.920 155,396 +0.27(+2.80%)
Oct 30, 2024 9.640 9.680 9.530 9.650 65,554 +0.03(+0.31%)
Oct 29, 2024 9.600 9.790 9.570 9.620 51,386 -0.01(-0.10%)
Oct 28, 2024 9.680 9.815 9.420 9.630 89,275 -0.08(-0.82%)
Oct 25, 2024 9.670 9.750 9.570 9.710 88,611 +0.11(+1.15%)
Oct 24, 2024 9.600 9.690 9.540 9.600 78,675 -0.01(-0.10%)
Oct 23, 2024 9.600 9.685 9.550 9.610 95,646 +0.01(+0.10%)
Oct 22, 2024 9.640 9.720 9.570 9.600 40,223 -0.06(-0.62%)
Oct 21, 2024 9.400 9.750 9.380 9.660 174,152 +0.30(+3.21%)
Oct 18, 2024 9.290 9.380 9.195 9.360 52,964 +0.13(+1.41%)
Oct 17, 2024 9.210 9.270 9.100 9.230 54,835 +0.04(+0.44%)
Oct 16, 2024 8.990 9.370 8.940 9.190 105,031 +0.46(+5.27%)
Oct 15, 2024 8.580 8.910 8.570 8.730 55,384 +0.15(+1.75%)
Oct 14, 2024 8.540 8.705 8.360 8.580 50,986 +0.05(+0.59%)
Oct 11, 2024 8.540 8.605 8.400 8.530 69,516 -0.01(-0.12%)
Oct 10, 2024 8.500 8.570 8.390 8.540 47,374 -0.01(-0.12%)
Oct 09, 2024 8.610 8.770 8.510 8.550 32,995 +0.00(+0.00%)
Oct 08, 2024 8.710 9.060 8.525 8.550 42,768 -0.11(-1.27%)
Oct 07, 2024 8.640 8.810 8.569 8.660 37,499 -0.01(-0.12%)
Oct 04, 2024 8.680 8.840 8.610 8.670 45,146 +0.12(+1.40%)
Oct 03, 2024 8.590 8.640 8.500 8.550 46,058 -0.05(-0.58%)
Oct 02, 2024 8.820 8.885 8.600 8.600 35,531 -0.26(-2.93%)
Oct 01, 2024 9.050 9.060 8.840 8.860 56,052 -0.19(-2.10%)
Sep 30, 2024 9.130 9.140 8.960 9.050 70,425 -0.12(-1.31%)
Sep 27, 2024 9.300 9.430 9.170 9.170 128,191 -0.01(-0.11%)
Sep 26, 2024 9.300 9.300 9.165 9.180 51,274 +0.00(+0.00%)
Sep 25, 2024 9.180 9.350 9.140 9.180 54,097 +0.02(+0.22%)
Sep 24, 2024 9.380 9.380 9.115 9.160 73,734 -0.17(-1.82%)
Sep 23, 2024 9.270 9.505 9.100 9.330 73,925 +0.12(+1.30%)
Sep 20, 2024 9.180 9.320 8.750 9.210 182,352 +0.02(+0.22%)
Sep 19, 2024 9.340 9.340 9.160 9.190 195,888 +0.09(+0.99%)
Sep 18, 2024 9.320 9.420 9.100 9.100 90,531 -0.27(-2.88%)
Sep 17, 2024 9.250 9.407 9.150 9.370 134,049 +0.21(+2.29%)
Sep 16, 2024 9.200 9.370 9.100 9.160 140,724 +0.03(+0.33%)
Sep 13, 2024 8.730 9.130 8.670 9.130 141,208 +0.43(+4.94%)
Sep 12, 2024 8.580 8.875 8.471 8.700 130,447 +0.13(+1.52%)
Sep 11, 2024 8.580 8.580 8.351 8.570 42,208 -0.08(-0.92%)
Sep 10, 2024 8.670 8.775 8.601 8.650 84,334 -0.01(-0.12%)
Sep 09, 2024 8.570 8.855 8.570 8.660 212,148 +0.08(+0.93%)
Sep 06, 2024 8.570 8.650 8.300 8.580 69,421 +0.03(+0.35%)
Sep 05, 2024 8.580 8.670 8.420 8.550 45,277 +0.00(+0.00%)
Sep 04, 2024 8.340 8.565 8.340 8.550 43,460 +0.16(+1.91%)
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.