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 01, 2024 3.510 3.560 3.476 3.550 177,966 +0.04(+1.14%)
Oct 31, 2024 3.740 3.780 3.470 3.510 338,110 -0.22(-5.90%)
Oct 30, 2024 3.520 3.740 3.500 3.730 178,727 +0.21(+5.97%)
Oct 29, 2024 3.550 3.608 3.490 3.520 182,553 -0.05(-1.40%)
Oct 28, 2024 3.620 3.640 3.550 3.570 137,792 +0.01(+0.28%)
Oct 25, 2024 3.590 3.670 3.550 3.560 193,372 +0.01(+0.28%)
Oct 24, 2024 3.580 3.600 3.500 3.550 185,350 +0.00(+0.00%)
Oct 23, 2024 3.670 3.670 3.470 3.550 267,671 -0.16(-4.31%)
Oct 22, 2024 3.700 3.820 3.660 3.710 210,215 -0.04(-1.07%)
Oct 21, 2024 3.820 3.890 3.690 3.750 262,244 -0.06(-1.57%)
Oct 18, 2024 3.740 3.840 3.720 3.810 224,517 +0.09(+2.42%)
Oct 17, 2024 3.650 3.720 3.580 3.720 213,247 +0.04(+1.09%)
Oct 16, 2024 3.700 3.763 3.650 3.680 279,996 +0.03(+0.82%)
Oct 15, 2024 3.620 3.660 3.550 3.650 238,057 +0.01(+0.27%)
Oct 14, 2024 3.520 3.660 3.480 3.640 292,743 +0.10(+2.82%)
Oct 11, 2024 3.340 3.590 3.340 3.540 343,086 +0.15(+4.42%)
Oct 10, 2024 3.370 3.460 3.360 3.390 257,990 -0.03(-0.88%)
Oct 09, 2024 3.500 3.500 3.377 3.420 210,638 -0.07(-2.01%)
Oct 08, 2024 3.450 3.570 3.440 3.490 176,747 +0.02(+0.58%)
Oct 07, 2024 3.530 3.600 3.390 3.470 304,210 -0.07(-1.98%)
Oct 04, 2024 3.550 3.560 3.450 3.540 176,452 +0.05(+1.43%)
Oct 03, 2024 3.510 3.600 3.447 3.490 174,737 -0.08(-2.24%)
Oct 02, 2024 3.500 3.670 3.490 3.570 366,836 +0.07(+2.00%)
Oct 01, 2024 3.610 3.620 3.400 3.500 419,947 -0.09(-2.51%)
Sep 30, 2024 3.410 3.610 3.410 3.590 536,158 +0.11(+3.16%)
Sep 27, 2024 3.440 3.620 3.430 3.480 263,773 +0.04(+1.16%)
Sep 26, 2024 3.430 3.485 3.330 3.440 263,504 +0.07(+2.08%)
Sep 25, 2024 3.440 3.455 3.303 3.370 390,593 -0.08(-2.32%)
Sep 24, 2024 3.570 3.603 3.450 3.450 882,489 -0.11(-3.09%)
Sep 23, 2024 3.700 3.700 3.470 3.560 430,491 -0.11(-3.00%)
Sep 20, 2024 3.640 3.810 3.630 3.670 688,834 +0.00(+0.00%)
Sep 19, 2024 3.470 3.700 3.370 3.670 535,366 +0.32(+9.55%)
Sep 18, 2024 3.310 3.525 3.300 3.350 358,603 +0.02(+0.60%)
Sep 17, 2024 3.400 3.420 3.240 3.330 528,798 -0.02(-0.60%)
Sep 16, 2024 3.320 3.410 3.285 3.350 425,782 -0.07(-2.05%)
Sep 13, 2024 3.380 3.455 3.330 3.420 273,126 +0.09(+2.70%)
Sep 12, 2024 3.210 3.335 3.170 3.330 259,126 +0.10(+3.10%)
Sep 11, 2024 3.200 3.280 3.170 3.230 377,817 +0.02(+0.62%)
Sep 10, 2024 3.220 3.230 3.065 3.210 1,020,895 +0.01(+0.31%)
Sep 09, 2024 3.200 3.225 3.070 3.200 583,230 +0.02(+0.63%)
Sep 06, 2024 3.370 3.380 3.130 3.180 658,667 -0.20(-5.92%)
Sep 05, 2024 3.480 3.550 3.350 3.380 650,472 -0.11(-3.15%)
Sep 04, 2024 3.490 3.570 3.440 3.490 269,340 -0.03(-0.85%)
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.