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 30, 2024 5.770 5.780 5.700 5.750 13,113 -0.05(-0.86%)
Aug 29, 2024 5.740 5.800 5.669 5.800 10,985 +0.08(+1.40%)
Aug 28, 2024 5.650 5.730 5.617 5.720 13,380 +0.06(+1.06%)
Aug 27, 2024 5.670 5.680 5.620 5.660 22,791 -0.06(-1.05%)
Aug 26, 2024 5.690 5.780 5.660 5.720 39,959 +0.00(+0.00%)
Aug 23, 2024 5.650 5.770 5.510 5.720 63,651 +0.16(+2.88%)
Aug 22, 2024 5.510 5.620 5.510 5.560 38,750 +0.02(+0.36%)
Aug 21, 2024 5.540 5.540 5.450 5.540 29,687 -0.08(-1.42%)
Aug 20, 2024 5.640 5.640 5.540 5.620 26,678 -0.05(-0.97%)
Aug 19, 2024 5.550 5.700 5.550 5.675 183,197 +0.13(+2.44%)
Aug 16, 2024 5.460 5.620 5.400 5.540 78,640 +0.17(+3.17%)
Aug 15, 2024 5.380 5.450 5.329 5.370 26,586 +0.04(+0.75%)
Aug 14, 2024 5.500 5.510 5.300 5.330 104,263 -0.22(-3.96%)
Aug 13, 2024 5.410 5.710 5.410 5.550 70,746 +0.20(+3.74%)
Aug 12, 2024 5.410 5.410 5.330 5.350 26,897 -0.18(-3.25%)
Aug 09, 2024 5.500 5.580 5.460 5.530 29,721 +0.08(+1.47%)
Aug 08, 2024 5.380 5.520 5.380 5.450 11,755 +0.17(+3.22%)
Aug 07, 2024 5.350 5.440 5.280 5.280 32,167 -0.03(-0.56%)
Aug 06, 2024 5.220 5.350 5.190 5.310 35,446 +0.13(+2.51%)
Aug 05, 2024 5.110 5.267 5.080 5.180 48,457 -0.20(-3.72%)
Aug 02, 2024 5.500 5.500 5.380 5.380 49,912 -0.16(-2.89%)
Aug 01, 2024 5.560 5.610 5.420 5.540 54,850 -0.11(-1.95%)
Jul 31, 2024 5.740 5.740 5.600 5.650 39,056 -0.16(-2.75%)
Jul 30, 2024 5.810 5.890 5.760 5.810 30,718 -0.06(-1.02%)
Jul 29, 2024 5.800 5.920 5.751 5.870 78,613 -0.07(-1.18%)
Jul 26, 2024 5.970 6.100 5.870 5.940 26,823 +0.00(+0.00%)
Jul 25, 2024 5.810 5.990 5.800 5.940 47,368 +0.12(+2.06%)
Jul 24, 2024 5.850 5.880 5.815 5.820 28,709 -0.06(-1.02%)
Jul 23, 2024 5.860 5.900 5.820 5.880 27,525 +0.00(+0.00%)
Jul 22, 2024 5.770 5.930 5.730 5.880 54,229 +0.10(+1.73%)
Jul 19, 2024 5.780 5.940 5.712 5.780 34,571 -0.05(-0.86%)
Jul 18, 2024 5.760 5.850 5.740 5.830 21,427 +0.01(+0.17%)
Jul 17, 2024 5.750 5.820 5.740 5.820 32,268 +0.00(+0.00%)
Jul 16, 2024 5.750 5.870 5.726 5.820 28,265 +0.04(+0.69%)
Jul 15, 2024 6.050 6.050 5.690 5.780 101,462 -0.43(-6.92%)
Jul 12, 2024 6.330 6.390 6.210 6.210 37,692 -0.04(-0.64%)
Jul 11, 2024 5.960 6.440 5.810 6.250 99,811 +0.35(+5.93%)
Jul 10, 2024 5.830 6.005 5.750 5.900 41,653 +0.10(+1.72%)
Jul 09, 2024 5.750 5.820 5.690 5.800 67,542 +0.09(+1.58%)
Jul 08, 2024 5.670 5.880 5.630 5.710 66,013 +0.04(+0.71%)
Jul 05, 2024 5.220 5.905 5.220 5.670 163,779 +0.52(+10.10%)
Jul 03, 2024 5.430 5.430 5.100 5.150 138,625 +0.15(+3.00%)
Jul 02, 2024 4.940 5.030 4.930 5.000 16,535 +0.17(+3.52%)
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.