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 01, 2024 2.300 2.340 2.250 2.300 625,952 +0.00(+0.00%)
Sep 30, 2024 2.380 2.400 2.280 2.300 655,545 -0.10(-4.17%)
Sep 27, 2024 2.330 2.520 2.330 2.400 439,173 +0.11(+4.80%)
Sep 26, 2024 2.500 2.550 2.280 2.290 576,100 -0.16(-6.53%)
Sep 25, 2024 2.490 2.520 2.440 2.450 339,184 -0.04(-1.61%)
Sep 24, 2024 2.430 2.565 2.430 2.490 520,377 +0.03(+1.22%)
Sep 23, 2024 2.390 2.480 2.310 2.460 462,945 +0.09(+3.80%)
Sep 20, 2024 2.520 2.530 2.350 2.370 638,648 -0.17(-6.69%)
Sep 19, 2024 2.610 2.650 2.460 2.540 740,095 +0.09(+3.67%)
Sep 18, 2024 2.450 2.610 2.380 2.450 587,185 +0.02(+0.82%)
Sep 17, 2024 2.370 2.450 2.270 2.430 526,505 +0.10(+4.29%)
Sep 16, 2024 2.450 2.455 2.270 2.330 673,235 -0.09(-3.72%)
Sep 13, 2024 2.470 2.490 2.340 2.420 346,132 -0.03(-1.22%)
Sep 12, 2024 2.430 2.490 2.325 2.450 456,082 +0.02(+0.82%)
Sep 11, 2024 2.350 2.440 2.280 2.430 282,108 +0.09(+3.85%)
Sep 10, 2024 2.280 2.350 2.200 2.340 239,528 +0.07(+3.08%)
Sep 09, 2024 2.250 2.340 2.215 2.270 338,189 +0.06(+2.71%)
Sep 06, 2024 2.210 2.250 2.170 2.210 320,601 -0.01(-0.45%)
Sep 05, 2024 2.280 2.280 2.160 2.220 376,906 -0.04(-1.77%)
Sep 04, 2024 2.300 2.375 2.210 2.260 547,641 -0.02(-0.88%)
Sep 03, 2024 2.420 2.450 2.255 2.280 611,149 -0.18(-7.32%)
Aug 30, 2024 2.530 2.570 2.430 2.460 218,564 -0.03(-1.20%)
Aug 29, 2024 2.460 2.590 2.360 2.490 452,512 +0.08(+3.32%)
Aug 28, 2024 2.450 2.460 2.350 2.410 271,634 -0.06(-2.43%)
Aug 27, 2024 2.500 2.530 2.460 2.470 232,693 -0.09(-3.52%)
Aug 26, 2024 2.650 2.670 2.500 2.560 360,721 -0.08(-3.03%)
Aug 23, 2024 2.510 2.665 2.490 2.640 539,902 +0.15(+6.02%)
Aug 22, 2024 2.580 2.615 2.470 2.490 418,216 -0.09(-3.49%)
Aug 21, 2024 2.610 2.650 2.560 2.580 276,766 -0.02(-0.77%)
Aug 20, 2024 2.800 2.840 2.600 2.600 422,502 -0.21(-7.47%)
Aug 19, 2024 2.850 2.850 2.690 2.810 370,194 +0.00(+0.00%)
Aug 16, 2024 2.690 2.890 2.650 2.810 503,392 +0.14(+5.24%)
Aug 15, 2024 2.790 2.840 2.609 2.670 549,684 -0.04(-1.48%)
Aug 14, 2024 2.930 2.970 2.700 2.710 407,910 -0.19(-6.55%)
Aug 13, 2024 2.550 3.020 2.543 2.900 1,127,208 +0.39(+15.54%)
Aug 12, 2024 2.390 2.530 2.340 2.510 559,538 +0.06(+2.45%)
Aug 09, 2024 2.600 2.630 2.420 2.450 423,036 -0.12(-4.67%)
Aug 08, 2024 2.530 2.585 2.464 2.570 471,031 +0.05(+1.98%)
Aug 07, 2024 2.710 2.815 2.410 2.520 543,909 -0.12(-4.55%)
Aug 06, 2024 2.570 2.690 2.520 2.640 564,076 +0.11(+4.35%)
Aug 05, 2024 2.260 2.535 2.102 2.530 756,140 +0.04(+1.61%)
Aug 02, 2024 2.750 2.750 2.290 2.490 1,555,501 -0.17(-6.39%)
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.