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 17, 2024 1.310 1.410 1.290 1.380 54,422 +0.05(+3.76%)
Sep 16, 2024 1.390 1.410 1.270 1.330 158,809 -0.07(-5.00%)
Sep 13, 2024 1.380 1.480 1.360 1.400 27,750 +0.02(+1.45%)
Sep 12, 2024 1.350 1.420 1.350 1.380 23,577 +0.03(+2.21%)
Sep 11, 2024 1.330 1.360 1.330 1.350 10,250 +0.00(+0.01%)
Sep 10, 2024 1.380 1.410 1.300 1.350 28,276 -0.04(-2.88%)
Sep 09, 2024 1.410 1.470 1.350 1.390 25,838 -0.03(-2.11%)
Sep 06, 2024 1.440 1.470 1.380 1.420 23,872 -0.02(-1.39%)
Sep 05, 2024 1.440 1.470 1.400 1.440 42,424 -0.02(-1.37%)
Sep 04, 2024 1.460 1.480 1.420 1.460 31,545 -0.03(-2.01%)
Sep 03, 2024 1.480 1.490 1.470 1.490 18,257 +0.02(+1.36%)
Aug 30, 2024 1.550 1.600 1.410 1.470 52,025 -0.10(-6.37%)
Aug 29, 2024 1.570 1.600 1.550 1.570 14,157 -0.01(-0.63%)
Aug 28, 2024 1.620 1.650 1.515 1.580 64,733 +0.00(+0.00%)
Aug 27, 2024 1.580 1.580 1.510 1.580 16,869 -0.03(-1.86%)
Aug 26, 2024 1.590 1.610 1.550 1.610 14,530 +0.00(+0.00%)
Aug 23, 2024 1.570 1.620 1.500 1.610 19,345 +0.03(+1.90%)
Aug 22, 2024 1.630 1.630 1.550 1.580 23,677 -0.07(-4.24%)
Aug 21, 2024 1.620 1.650 1.550 1.650 12,517 +0.01(+0.61%)
Aug 20, 2024 1.600 1.640 1.505 1.640 13,800 +0.01(+0.61%)
Aug 19, 2024 1.540 1.640 1.530 1.630 13,498 +0.07(+4.49%)
Aug 16, 2024 1.540 1.560 1.460 1.560 18,618 +0.00(+0.00%)
Aug 15, 2024 1.550 1.580 1.500 1.560 12,014 +0.02(+1.30%)
Aug 14, 2024 1.580 1.580 1.490 1.540 36,492 -0.06(-3.75%)
Aug 13, 2024 1.590 1.600 1.550 1.600 6,588 +0.00(+0.00%)
Aug 12, 2024 1.580 1.640 1.550 1.600 20,479 +0.00(+0.00%)
Aug 09, 2024 1.520 1.680 1.510 1.600 14,201 +0.04(+2.56%)
Aug 08, 2024 1.520 1.620 1.460 1.560 46,831 +0.02(+1.30%)
Aug 07, 2024 1.730 1.730 1.500 1.540 65,296 -0.04(-2.53%)
Aug 06, 2024 1.500 1.620 1.460 1.580 64,318 +0.07(+4.64%)
Aug 05, 2024 1.670 1.670 1.500 1.510 73,861 -0.09(-5.63%)
Aug 02, 2024 1.530 1.630 1.505 1.600 31,796 -0.01(-0.62%)
Aug 01, 2024 1.600 1.620 1.570 1.610 16,706 -0.01(-0.62%)
Jul 31, 2024 1.590 1.640 1.560 1.620 6,890 +0.02(+1.25%)
Jul 30, 2024 1.620 1.670 1.580 1.600 59,341 +0.03(+1.91%)
Jul 29, 2024 1.600 1.670 1.560 1.570 24,748 -0.07(-4.27%)
Jul 26, 2024 1.610 1.685 1.600 1.640 9,169 +0.06(+3.80%)
Jul 25, 2024 1.550 1.650 1.550 1.580 11,976 -0.03(-1.86%)
Jul 24, 2024 1.550 1.730 1.550 1.610 28,198 +0.01(+0.63%)
Jul 23, 2024 1.600 1.790 1.560 1.600 65,965 -0.03(-1.84%)
Jul 22, 2024 1.690 1.750 1.570 1.630 60,815 -0.06(-3.55%)
Jul 19, 2024 1.680 1.780 1.550 1.690 48,829 +0.01(+0.60%)
Jul 18, 2024 1.700 1.750 1.660 1.680 15,454 -0.08(-4.55%)
Jul 17, 2024 1.710 1.770 1.680 1.760 29,721 -0.02(-1.12%)
Jul 16, 2024 1.710 1.820 1.570 1.780 133,467 +0.11(+6.59%)
Jul 15, 2024 1.650 1.700 1.630 1.670 21,501 +0.02(+1.21%)
Jul 12, 2024 1.560 1.650 1.530 1.650 50,472 +0.05(+3.45%)
Jul 11, 2024 1.675 1.690 1.590 1.595 130,875 +0.01(+0.95%)
Jul 10, 2024 1.550 1.610 1.550 1.580 15,230 -0.02(-1.25%)
Jul 09, 2024 1.540 1.700 1.540 1.600 39,489 +0.07(+4.58%)
Jul 08, 2024 1.480 1.590 1.480 1.530 39,970 +0.04(+2.68%)
Jul 05, 2024 1.570 1.660 1.470 1.490 19,135 -0.08(-5.10%)
Jul 03, 2024 1.590 1.610 1.490 1.570 37,840 +0.07(+4.67%)
Jul 02, 2024 1.460 1.600 1.375 1.500 260,528 +0.00(+0.00%)
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.