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 19, 2024 7.250 8.440 7.250 8.430 3,743,977 +1.22(+16.92%)
Aug 16, 2024 7.140 7.310 6.955 7.210 1,416,836 +0.01(+0.14%)
Aug 15, 2024 7.030 7.280 6.980 7.200 1,021,081 +0.30(+4.35%)
Aug 14, 2024 7.080 7.090 6.785 6.900 1,136,604 -0.19(-2.68%)
Aug 13, 2024 7.360 7.370 6.925 7.090 1,547,478 -0.27(-3.67%)
Aug 12, 2024 7.620 7.620 7.220 7.360 885,038 -0.27(-3.54%)
Aug 09, 2024 7.750 7.830 7.430 7.630 963,499 -0.11(-1.42%)
Aug 08, 2024 7.720 7.810 7.380 7.740 1,310,404 -0.03(-0.39%)
Aug 07, 2024 7.810 8.710 7.710 7.770 1,081,565 -0.27(-3.36%)
Aug 06, 2024 8.070 8.365 7.700 8.040 2,379,747 +0.03(+0.37%)
Aug 05, 2024 7.960 8.070 7.830 8.010 1,566,727 -0.34(-4.07%)
Aug 02, 2024 8.490 8.540 8.250 8.350 769,907 -0.31(-3.58%)
Aug 01, 2024 9.110 9.130 8.475 8.660 1,023,731 -0.42(-4.63%)
Jul 31, 2024 9.000 9.350 8.780 9.080 807,631 +0.13(+1.45%)
Jul 30, 2024 9.160 9.160 8.805 8.950 660,904 -0.20(-2.19%)
Jul 29, 2024 9.430 9.435 9.055 9.150 490,335 -0.25(-2.66%)
Jul 26, 2024 9.520 9.580 9.240 9.400 582,850 +0.01(+0.11%)
Jul 25, 2024 9.210 9.560 9.130 9.390 803,449 +0.26(+2.85%)
Jul 24, 2024 9.400 9.430 9.105 9.130 760,993 -0.35(-3.69%)
Jul 23, 2024 9.330 9.670 9.330 9.480 762,165 +0.15(+1.61%)
Jul 22, 2024 9.260 9.370 8.980 9.330 568,987 +0.10(+1.08%)
Jul 19, 2024 9.410 9.420 9.130 9.230 545,916 -0.14(-1.49%)
Jul 18, 2024 9.300 9.630 9.255 9.370 663,183 +0.02(+0.21%)
Jul 17, 2024 9.450 9.555 9.190 9.350 636,294 -0.16(-1.68%)
Jul 16, 2024 9.340 9.580 9.220 9.510 819,510 +0.26(+2.81%)
Jul 15, 2024 9.200 9.460 9.075 9.250 719,989 +0.10(+1.09%)
Jul 12, 2024 9.000 9.245 8.940 9.150 980,088 +0.16(+1.78%)
Jul 11, 2024 9.650 9.680 8.980 8.990 1,115,780 -0.48(-5.07%)
Jul 10, 2024 9.570 9.616 9.410 9.470 420,080 +0.02(+0.21%)
Jul 09, 2024 9.770 9.770 9.410 9.450 376,844 -0.33(-3.37%)
Jul 08, 2024 9.930 10.05 9.775 9.780 580,116 -0.05(-0.51%)
Jul 05, 2024 9.780 9.920 9.690 9.830 341,463 +0.05(+0.51%)
Jul 03, 2024 9.890 10.04 9.720 9.780 334,930 -0.06(-0.61%)
Jul 02, 2024 9.400 9.940 9.390 9.840 728,997 +0.45(+4.79%)
Jul 01, 2024 9.620 9.900 9.340 9.390 783,778 -0.23(-2.39%)
Jun 28, 2024 9.620 9.805 9.480 9.620 1,647,098 +0.06(+0.63%)
Jun 27, 2024 9.280 9.560 9.260 9.560 672,675 +0.28(+3.02%)
Jun 26, 2024 9.090 9.290 9.010 9.280 489,148 +0.18(+1.98%)
Jun 25, 2024 9.090 9.180 9.020 9.100 537,355 -0.01(-0.11%)
Jun 24, 2024 9.280 9.280 9.060 9.110 773,596 -0.12(-1.30%)
Jun 21, 2024 9.120 9.320 8.930 9.230 2,456,630 -0.02(-0.22%)
Jun 20, 2024 9.410 9.520 9.190 9.250 701,332 -0.23(-2.43%)
Jun 18, 2024 9.310 9.490 9.230 9.480 521,760 +0.19(+2.05%)
Jun 17, 2024 9.100 9.335 8.990 9.290 923,558 +0.11(+1.20%)
Jun 14, 2024 9.500 9.550 9.130 9.180 445,538 -0.39(-4.08%)
Jun 13, 2024 9.860 9.940 9.560 9.570 447,698 -0.31(-3.14%)
Jun 12, 2024 10.06 10.13 9.815 9.880 554,840 +0.12(+1.23%)
Jun 11, 2024 9.600 9.820 9.440 9.760 931,010 +0.11(+1.14%)
Jun 10, 2024 9.740 9.810 9.620 9.650 848,528 -0.16(-1.63%)
Jun 07, 2024 10.24 10.26 9.800 9.810 528,999 -0.58(-5.58%)
Jun 06, 2024 10.46 10.49 10.28 10.39 441,443 -0.14(-1.33%)
Jun 05, 2024 10.64 10.75 10.48 10.53 470,522 -0.10(-0.94%)
Jun 04, 2024 10.49 10.68 10.40 10.63 374,850 +0.09(+0.85%)
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.