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 (%)
Nov 04, 2024 3.550 3.690 3.550 3.660 123,092 +0.12(+3.39%)
Nov 01, 2024 3.620 3.660 3.530 3.540 106,266 -0.07(-1.94%)
Oct 31, 2024 3.670 3.700 3.610 3.610 91,148 -0.04(-1.10%)
Oct 30, 2024 3.700 3.730 3.620 3.650 91,978 -0.06(-1.62%)
Oct 29, 2024 3.800 3.834 3.650 3.710 191,476 -0.07(-1.85%)
Oct 28, 2024 3.750 3.850 3.700 3.780 142,349 +0.07(+2.02%)
Oct 25, 2024 3.740 3.785 3.690 3.705 80,956 -0.02(-0.67%)
Oct 24, 2024 3.780 3.840 3.710 3.730 59,699 -0.06(-1.58%)
Oct 23, 2024 3.740 3.790 3.650 3.790 250,542 +0.04(+1.07%)
Oct 22, 2024 3.750 3.830 3.720 3.750 187,500 +0.00(+0.00%)
Oct 21, 2024 3.900 3.930 3.724 3.750 156,248 -0.20(-5.06%)
Oct 18, 2024 4.030 4.045 3.940 3.950 66,527 -0.06(-1.50%)
Oct 17, 2024 4.100 4.100 3.916 4.010 98,724 -0.07(-1.72%)
Oct 16, 2024 3.950 4.170 3.900 4.080 205,429 +0.20(+5.15%)
Oct 15, 2024 3.770 3.925 3.685 3.880 185,771 +0.11(+2.92%)
Oct 14, 2024 3.650 3.800 3.570 3.770 121,414 +0.12(+3.29%)
Oct 11, 2024 3.580 3.670 3.565 3.650 77,524 +0.07(+1.96%)
Oct 10, 2024 3.600 3.640 3.540 3.580 92,036 -0.04(-1.10%)
Oct 09, 2024 3.710 3.732 3.580 3.620 115,163 -0.05(-1.36%)
Oct 08, 2024 3.800 3.800 3.630 3.670 108,382 -0.10(-2.65%)
Oct 07, 2024 3.670 3.864 3.730 3.770 186,135 +0.13(+3.57%)
Oct 04, 2024 3.650 3.670 3.580 3.640 136,672 +0.04(+1.11%)
Oct 03, 2024 3.630 3.665 3.560 3.600 94,955 -0.06(-1.77%)
Oct 02, 2024 3.590 3.690 3.540 3.665 153,113 +0.02(+0.69%)
Oct 01, 2024 3.650 3.663 3.450 3.640 345,575 -0.03(-0.82%)
Sep 30, 2024 3.860 3.889 3.635 3.670 197,302 -0.19(-4.92%)
Sep 27, 2024 3.980 4.000 3.700 3.860 352,775 -0.34(-8.10%)
Sep 26, 2024 4.200 4.280 4.150 4.200 151,479 +0.05(+1.20%)
Sep 25, 2024 4.190 4.210 4.090 4.150 100,222 -0.03(-0.72%)
Sep 24, 2024 4.260 4.332 4.130 4.180 214,453 -0.06(-1.42%)
Sep 23, 2024 4.450 4.465 4.230 4.240 193,411 -0.20(-4.50%)
Sep 20, 2024 4.520 4.550 4.420 4.440 239,849 -0.06(-1.33%)
Sep 19, 2024 4.470 4.520 4.370 4.500 99,513 +0.15(+3.45%)
Sep 18, 2024 4.490 4.500 4.340 4.350 90,701 -0.13(-2.90%)
Sep 17, 2024 4.360 4.500 4.320 4.480 116,634 +0.15(+3.46%)
Sep 16, 2024 4.440 4.440 4.260 4.330 91,754 -0.11(-2.48%)
Sep 13, 2024 4.350 4.520 4.320 4.440 138,341 +0.10(+2.30%)
Sep 12, 2024 4.250 4.420 4.220 4.340 100,866 +0.11(+2.60%)
Sep 11, 2024 4.270 4.270 4.150 4.230 80,656 -0.07(-1.63%)
Sep 10, 2024 4.250 4.340 4.155 4.300 98,725 +0.03(+0.70%)
Sep 09, 2024 4.220 4.375 4.100 4.270 108,577 +0.10(+2.40%)
Sep 06, 2024 4.400 4.400 4.170 4.170 132,702 -0.24(-5.44%)
Sep 05, 2024 4.470 4.470 4.300 4.410 100,978 -0.06(-1.34%)
Sep 04, 2024 4.500 4.550 4.410 4.470 112,023 -0.16(-3.46%)
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.