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 (%)
Sep 06, 2024 1.830 1.990 1.800 1.920 39,481 +0.09(+5.21%)
Sep 05, 2024 1.800 1.885 1.770 1.825 55,306 +0.03(+1.96%)
Sep 04, 2024 1.930 1.930 1.780 1.790 35,981 -0.14(-7.25%)
Sep 03, 2024 2.000 2.000 1.880 1.930 75,260 -0.07(-3.50%)
Aug 30, 2024 1.990 2.015 1.900 2.000 31,003 +0.04(+2.04%)
Aug 29, 2024 1.800 2.040 1.800 1.960 32,633 +0.00(+0.00%)
Aug 28, 2024 1.950 1.990 1.900 1.960 14,572 +0.00(+0.00%)
Aug 27, 2024 1.870 1.960 1.830 1.960 26,057 +0.07(+3.70%)
Aug 26, 2024 1.850 2.000 1.800 1.890 38,198 +0.00(+0.27%)
Aug 23, 2024 1.890 1.929 1.830 1.885 17,960 -0.00(-0.26%)
Aug 22, 2024 1.990 1.990 1.890 1.890 29,566 -0.03(-1.56%)
Aug 21, 2024 1.946 2.050 1.881 1.920 70,989 -0.07(-3.51%)
Aug 20, 2024 1.950 1.990 1.940 1.990 15,943 -0.00(-0.01%)
Aug 19, 2024 1.990 2.005 1.959 1.990 15,492 -0.01(-0.50%)
Aug 16, 2024 1.950 2.005 1.950 2.000 21,598 +0.02(+1.01%)
Aug 15, 2024 1.960 2.036 1.960 1.980 39,745 -0.01(-0.50%)
Aug 14, 2024 2.000 2.030 1.966 1.990 86,403 +0.01(+0.51%)
Aug 13, 2024 2.000 2.050 1.910 1.980 102,710 +0.00(+0.00%)
Aug 12, 2024 2.140 2.140 1.900 1.980 255,582 +0.07(+3.66%)
Aug 09, 2024 2.000 2.030 1.900 1.910 76,886 -0.05(-2.55%)
Aug 08, 2024 2.000 2.030 1.880 1.960 96,725 -0.01(-0.51%)
Aug 07, 2024 1.960 2.040 1.890 1.970 193,859 +0.08(+4.20%)
Aug 06, 2024 2.150 2.192 1.790 1.891 57,751 -0.16(-7.78%)
Aug 05, 2024 2.000 2.250 1.860 2.050 70,772 -0.06(-2.84%)
Aug 02, 2024 2.060 2.290 1.890 2.110 59,241 +0.00(+0.00%)
Aug 01, 2024 2.170 2.240 2.000 2.110 63,234 -0.06(-2.76%)
Jul 31, 2024 2.120 2.250 2.061 2.170 23,512 -0.01(-0.46%)
Jul 30, 2024 2.240 2.250 2.180 2.180 26,902 -0.04(-1.80%)
Jul 29, 2024 2.440 2.440 2.210 2.220 43,622 -0.14(-5.93%)
Jul 26, 2024 2.240 2.390 2.200 2.360 18,832 +0.07(+3.05%)
Jul 25, 2024 2.250 2.380 2.210 2.290 40,944 +0.05(+2.23%)
Jul 24, 2024 2.200 2.260 2.100 2.240 22,083 +0.02(+0.90%)
Jul 23, 2024 2.260 2.260 2.110 2.220 22,950 -0.10(-4.31%)
Jul 22, 2024 2.410 2.440 2.200 2.320 54,051 -0.16(-6.45%)
Jul 19, 2024 2.430 2.580 2.340 2.480 34,870 +0.03(+1.22%)
Jul 18, 2024 2.510 2.690 2.450 2.450 41,911 -0.14(-5.41%)
Jul 17, 2024 2.370 2.770 2.370 2.590 111,081 +0.18(+7.47%)
Jul 16, 2024 2.470 2.580 2.320 2.410 139,112 +0.04(+1.69%)
Jul 15, 2024 2.500 2.500 2.310 2.370 38,039 -0.19(-7.42%)
Jul 12, 2024 2.460 2.560 2.330 2.560 73,024 +0.03(+1.19%)
Jul 11, 2024 2.580 2.600 2.330 2.530 100,907 -0.04(-1.56%)
Jul 10, 2024 2.210 2.580 2.200 2.570 98,968 +0.33(+14.73%)
Jul 09, 2024 2.100 2.300 2.000 2.240 79,799 +0.05(+2.28%)
Jul 08, 2024 2.210 2.210 1.970 2.190 90,116 -0.13(-5.60%)
Jul 05, 2024 2.280 2.340 2.090 2.320 143,274 +0.01(+0.43%)
Jul 03, 2024 3.410 3.415 2.230 2.310 368,688 -1.07(-31.66%)
Jul 02, 2024 2.700 3.450 2.570 3.380 724,694 +0.89(+35.74%)
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.