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 9.320 9.660 9.240 9.500 389,178 +0.27(+2.93%)
Aug 29, 2024 9.040 9.570 8.920 9.230 334,317 +0.23(+2.56%)
Aug 28, 2024 9.100 9.200 8.750 9.000 608,052 -0.14(-1.53%)
Aug 27, 2024 9.260 9.470 8.850 9.140 283,093 -0.18(-1.98%)
Aug 26, 2024 8.860 9.330 8.750 9.325 595,917 +0.47(+5.31%)
Aug 23, 2024 8.590 8.880 8.450 8.855 349,297 +0.38(+4.55%)
Aug 22, 2024 8.910 8.970 8.400 8.470 304,792 -0.43(-4.83%)
Aug 21, 2024 8.780 9.040 8.590 8.900 509,225 +0.19(+2.18%)
Aug 20, 2024 8.500 8.780 8.330 8.710 374,638 +0.21(+2.47%)
Aug 19, 2024 8.060 8.500 7.981 8.500 527,843 +0.46(+5.72%)
Aug 16, 2024 8.160 8.280 8.010 8.040 375,235 -0.13(-1.59%)
Aug 15, 2024 7.850 8.240 7.774 8.170 638,312 +0.53(+6.87%)
Aug 14, 2024 8.050 8.080 7.540 7.645 540,116 -0.38(-4.68%)
Aug 13, 2024 8.000 8.150 7.900 8.020 540,817 +0.20(+2.56%)
Aug 12, 2024 7.830 7.985 7.600 7.820 411,770 +0.02(+0.26%)
Aug 09, 2024 7.980 8.040 7.775 7.800 394,878 -0.19(-2.38%)
Aug 08, 2024 7.860 8.030 7.590 7.990 518,279 +0.28(+3.63%)
Aug 07, 2024 8.130 8.190 7.500 7.710 788,725 -0.23(-2.90%)
Aug 06, 2024 8.800 8.800 7.770 7.940 817,636 -0.45(-5.36%)
Aug 05, 2024 8.270 8.420 8.030 8.390 624,602 -0.52(-5.84%)
Aug 02, 2024 9.070 9.220 8.590 8.910 1,098,206 -0.54(-5.71%)
Aug 01, 2024 9.300 9.680 9.200 9.450 884,455 +0.29(+3.17%)
Jul 31, 2024 9.150 9.610 8.900 9.160 444,985 +0.07(+0.77%)
Jul 30, 2024 9.140 9.370 8.980 9.090 476,546 -0.11(-1.20%)
Jul 29, 2024 9.240 9.580 9.166 9.200 555,358 -0.04(-0.43%)
Jul 26, 2024 9.850 9.850 9.190 9.240 628,609 -0.42(-4.35%)
Jul 25, 2024 9.080 9.990 9.050 9.660 828,649 +0.66(+7.33%)
Jul 24, 2024 8.640 9.460 8.595 9.000 840,624 +0.26(+2.97%)
Jul 23, 2024 8.270 8.780 8.270 8.740 439,179 +0.43(+5.17%)
Jul 22, 2024 8.410 8.455 7.970 8.310 926,468 -0.04(-0.48%)
Jul 19, 2024 8.350 8.530 8.230 8.350 934,649 +0.02(+0.24%)
Jul 18, 2024 8.720 8.980 8.270 8.330 754,437 -0.35(-4.03%)
Jul 17, 2024 9.020 9.140 8.595 8.680 979,993 -0.54(-5.86%)
Jul 16, 2024 9.280 9.560 9.105 9.220 1,312,409 +0.22(+2.44%)
Jul 15, 2024 8.860 9.280 8.790 9.000 1,014,086 +0.22(+2.51%)
Jul 12, 2024 8.920 9.620 8.680 8.780 1,290,137 +0.01(+0.11%)
Jul 11, 2024 8.900 9.240 8.750 8.770 851,889 +0.12(+1.39%)
Jul 10, 2024 8.130 8.650 7.960 8.650 474,871 +0.60(+7.45%)
Jul 09, 2024 7.900 8.140 7.740 8.050 426,010 +0.15(+1.90%)
Jul 08, 2024 7.610 7.920 7.520 7.900 610,632 +0.38(+5.05%)
Jul 05, 2024 7.480 7.555 7.250 7.520 720,042 +0.04(+0.53%)
Jul 03, 2024 7.660 7.830 7.428 7.480 422,908 -0.12(-1.58%)
Jul 02, 2024 7.850 7.850 7.410 7.600 916,270 -0.16(-2.06%)
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.