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 (%)
Oct 04, 2024 3.040 3.105 2.982 3.000 70,755 +0.00(+0.00%)
Oct 03, 2024 2.990 3.040 2.990 3.000 60,032 -0.01(-0.33%)
Oct 02, 2024 2.920 3.045 2.920 3.010 49,521 +0.09(+3.08%)
Oct 01, 2024 3.010 3.010 2.890 2.920 154,671 -0.11(-3.63%)
Sep 30, 2024 3.010 3.090 2.950 3.030 86,819 -0.03(-0.98%)
Sep 27, 2024 3.110 3.130 3.050 3.060 63,214 +0.01(+0.33%)
Sep 26, 2024 3.050 3.101 3.030 3.050 85,732 +0.01(+0.33%)
Sep 25, 2024 3.080 3.120 3.010 3.040 122,623 -0.08(-2.56%)
Sep 24, 2024 3.110 3.180 3.070 3.120 101,133 +0.02(+0.65%)
Sep 23, 2024 3.140 3.150 3.080 3.100 118,381 -0.01(-0.32%)
Sep 20, 2024 3.300 3.300 3.090 3.110 470,682 -0.14(-4.31%)
Sep 19, 2024 3.290 3.500 3.220 3.250 561,500 +0.04(+1.25%)
Sep 18, 2024 3.120 3.285 3.120 3.210 187,732 +0.04(+1.26%)
Sep 17, 2024 3.110 3.189 3.060 3.170 240,029 +0.08(+2.59%)
Sep 16, 2024 3.180 3.220 3.050 3.090 146,360 -0.04(-1.28%)
Sep 13, 2024 3.180 3.210 3.100 3.130 103,904 +0.00(+0.00%)
Sep 12, 2024 3.000 3.210 3.000 3.130 172,671 +0.14(+4.68%)
Sep 11, 2024 3.030 3.060 2.970 2.990 118,011 -0.06(-1.97%)
Sep 10, 2024 3.120 3.158 2.960 3.050 106,563 -0.05(-1.61%)
Sep 09, 2024 3.100 3.170 3.020 3.100 124,021 +0.08(+2.65%)
Sep 06, 2024 3.190 3.450 2.980 3.020 295,375 -0.12(-3.82%)
Sep 05, 2024 3.070 3.259 3.030 3.140 197,948 +0.11(+3.63%)
Sep 04, 2024 3.120 3.280 3.020 3.030 123,226 -0.11(-3.50%)
Sep 03, 2024 3.330 3.330 3.120 3.140 118,339 -0.23(-6.82%)
Aug 30, 2024 3.460 3.460 3.230 3.370 157,867 -0.04(-1.17%)
Aug 29, 2024 3.440 3.475 3.350 3.410 155,205 +0.06(+1.79%)
Aug 28, 2024 3.350 3.417 3.320 3.350 73,880 +0.00(+0.00%)
Aug 27, 2024 3.330 3.400 3.271 3.350 67,268 +0.00(+0.00%)
Aug 26, 2024 3.410 3.460 3.330 3.350 215,127 -0.03(-0.89%)
Aug 23, 2024 3.160 3.380 3.124 3.380 129,605 +0.27(+8.68%)
Aug 22, 2024 3.280 3.300 3.100 3.110 104,807 -0.16(-4.89%)
Aug 21, 2024 3.240 3.321 3.110 3.270 152,336 +0.07(+2.19%)
Aug 20, 2024 3.250 3.290 3.180 3.200 82,819 -0.05(-1.54%)
Aug 19, 2024 3.220 3.310 3.190 3.250 110,136 +0.02(+0.62%)
Aug 16, 2024 3.450 3.510 3.200 3.230 137,213 -0.24(-6.92%)
Aug 15, 2024 3.030 3.560 3.005 3.470 335,599 +0.56(+19.24%)
Aug 14, 2024 2.920 3.020 2.875 2.910 81,390 -0.07(-2.35%)
Aug 13, 2024 3.020 3.020 2.774 2.980 163,131 -0.03(-1.00%)
Aug 12, 2024 3.090 3.180 2.970 3.010 147,985 -0.08(-2.59%)
Aug 09, 2024 3.170 3.270 3.080 3.090 117,421 -0.12(-3.74%)
Aug 08, 2024 3.090 3.240 3.070 3.210 94,192 +0.17(+5.59%)
Aug 07, 2024 3.040 3.090 3.000 3.040 114,679 +0.04(+1.33%)
Aug 06, 2024 3.080 3.080 2.965 3.000 135,408 -0.00(-0.17%)
Aug 05, 2024 3.130 3.220 2.950 3.005 347,778 -0.31(-9.49%)
Aug 02, 2024 3.400 3.440 3.290 3.320 82,708 -0.21(-5.95%)
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.