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 31, 2024 1.850 1.885 1.720 1.760 56,144 -0.11(-5.88%)
Oct 30, 2024 2.000 2.050 1.840 1.870 120,842 -0.15(-7.43%)
Oct 29, 2024 2.180 2.180 1.990 2.020 179,071 -0.18(-8.18%)
Oct 28, 2024 1.980 2.210 1.970 2.200 364,899 +0.27(+13.99%)
Oct 25, 2024 1.810 2.110 1.790 1.930 862,198 +0.10(+5.46%)
Oct 24, 2024 1.560 2.050 1.550 1.830 827,573 +0.28(+18.06%)
Oct 23, 2024 1.610 1.610 1.520 1.550 65,882 +0.00(+0.00%)
Oct 22, 2024 1.630 1.630 1.520 1.550 95,871 -0.08(-4.91%)
Oct 21, 2024 1.710 1.729 1.610 1.630 81,472 -0.08(-4.68%)
Oct 18, 2024 1.770 1.783 1.670 1.710 57,782 -0.04(-2.56%)
Oct 17, 2024 1.800 1.830 1.720 1.755 158,436 -0.03(-1.40%)
Oct 16, 2024 1.690 1.820 1.652 1.780 83,205 +0.10(+5.82%)
Oct 15, 2024 1.660 1.700 1.610 1.682 85,101 -0.04(-2.20%)
Oct 14, 2024 2.020 2.020 1.520 1.720 314,598 -0.28(-14.00%)
Oct 11, 2024 1.820 2.058 1.790 2.000 454,681 +0.19(+10.50%)
Oct 10, 2024 1.770 1.830 1.660 1.810 219,396 +0.08(+4.62%)
Oct 09, 2024 1.630 1.800 1.630 1.730 383,416 +0.18(+11.25%)
Oct 08, 2024 1.410 1.610 1.380 1.555 337,908 +0.19(+14.34%)
Oct 07, 2024 1.200 1.380 1.220 1.360 165,647 +0.16(+13.33%)
Oct 04, 2024 1.180 1.200 1.120 1.200 26,328 +0.04(+3.45%)
Oct 03, 2024 1.190 1.190 1.150 1.160 51,783 -0.02(-1.69%)
Oct 02, 2024 1.110 1.190 1.104 1.180 82,527 +0.01(+0.85%)
Oct 01, 2024 1.090 1.190 1.085 1.170 94,337 +0.07(+6.36%)
Sep 30, 2024 1.130 1.130 1.051 1.100 75,002 +0.01(+0.92%)
Sep 27, 2024 1.130 1.140 1.090 1.090 88,383 -0.06(-5.22%)
Sep 26, 2024 1.240 1.240 1.130 1.150 211,245 -0.04(-3.36%)
Sep 25, 2024 1.200 1.280 1.190 1.190 147,844 -0.06(-4.80%)
Sep 24, 2024 1.230 1.290 1.220 1.250 33,489 +0.00(+0.00%)
Sep 23, 2024 1.250 1.260 1.150 1.250 200,013 -0.02(-1.57%)
Sep 20, 2024 1.260 1.330 1.220 1.270 123,510 -0.01(-0.78%)
Sep 19, 2024 1.490 1.580 1.220 1.280 1,161,891 -0.22(-14.67%)
Sep 18, 2024 1.610 1.610 1.490 1.500 1,151,400 -0.10(-6.25%)
Sep 17, 2024 1.590 1.605 1.560 1.600 120,294 -0.02(-1.23%)
Sep 16, 2024 1.600 1.646 1.560 1.620 84,684 +0.02(+1.25%)
Sep 13, 2024 1.580 1.680 1.580 1.600 129,885 -0.03(-1.84%)
Sep 12, 2024 1.600 1.680 1.590 1.630 106,996 +0.01(+0.62%)
Sep 11, 2024 1.670 1.730 1.610 1.620 227,537 -0.08(-4.71%)
Sep 10, 2024 1.720 1.840 1.653 1.700 267,273 -0.07(-3.95%)
Sep 09, 2024 1.710 1.790 1.690 1.770 132,868 +0.00(+0.00%)
Sep 06, 2024 1.680 1.800 1.680 1.770 65,664 +0.01(+0.57%)
Sep 05, 2024 1.650 1.800 1.650 1.760 96,492 +0.02(+1.15%)
Sep 04, 2024 1.800 1.840 1.560 1.740 179,155 -0.06(-3.33%)
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.