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 4.090 4.380 4.090 4.320 407,150 +0.24(+5.88%)
Oct 31, 2024 4.180 4.240 4.030 4.080 362,997 -0.07(-1.69%)
Oct 30, 2024 4.280 4.340 3.990 4.150 1,058,192 -0.16(-3.71%)
Oct 29, 2024 4.390 4.390 4.260 4.310 200,703 -0.08(-1.93%)
Oct 28, 2024 4.350 4.460 4.320 4.395 241,340 +0.10(+2.45%)
Oct 25, 2024 4.290 4.470 4.255 4.290 217,877 +0.04(+0.94%)
Oct 24, 2024 4.400 4.400 4.220 4.250 267,776 -0.14(-3.19%)
Oct 23, 2024 4.390 4.560 4.300 4.390 390,763 -0.03(-0.68%)
Oct 22, 2024 4.610 4.610 4.410 4.420 290,722 -0.07(-1.56%)
Oct 21, 2024 4.750 4.790 4.470 4.490 557,335 -0.19(-4.06%)
Oct 18, 2024 4.600 4.790 4.600 4.680 349,885 +0.10(+2.18%)
Oct 17, 2024 4.750 4.755 4.530 4.580 249,004 -0.18(-3.78%)
Oct 16, 2024 4.820 4.910 4.610 4.760 457,446 -0.06(-1.24%)
Oct 15, 2024 4.610 4.840 4.450 4.820 524,332 +0.18(+3.88%)
Oct 14, 2024 4.410 4.900 4.410 4.640 855,232 +0.26(+5.94%)
Oct 11, 2024 4.210 4.500 4.210 4.380 629,068 +0.17(+4.04%)
Oct 10, 2024 4.460 4.460 4.100 4.210 854,289 -0.24(-5.39%)
Oct 09, 2024 4.650 4.670 4.440 4.450 393,213 -0.22(-4.71%)
Oct 08, 2024 4.760 4.890 4.650 4.670 213,540 -0.09(-1.89%)
Oct 07, 2024 4.850 4.900 4.672 4.760 421,754 -0.07(-1.45%)
Oct 04, 2024 4.780 5.030 4.710 4.830 514,219 +0.15(+3.21%)
Oct 03, 2024 5.110 5.140 4.580 4.680 1,234,435 -0.48(-9.30%)
Oct 02, 2024 5.060 5.200 5.010 5.160 215,494 +0.09(+1.78%)
Oct 01, 2024 5.190 5.190 5.030 5.070 264,395 -0.17(-3.24%)
Sep 30, 2024 5.190 5.350 5.130 5.240 232,908 +0.03(+0.58%)
Sep 27, 2024 5.250 5.430 5.165 5.210 352,086 +0.01(+0.19%)
Sep 26, 2024 5.250 5.415 5.100 5.200 299,091 +0.04(+0.78%)
Sep 25, 2024 5.650 5.700 5.140 5.160 593,222 -0.52(-9.15%)
Sep 24, 2024 5.190 5.820 5.050 5.680 940,316 +0.56(+10.94%)
Sep 23, 2024 4.930 5.140 4.880 5.120 486,111 +0.21(+4.28%)
Sep 20, 2024 5.270 5.420 4.910 4.910 1,309,844 -0.37(-7.01%)
Sep 19, 2024 5.410 5.490 5.260 5.280 306,823 +0.04(+0.76%)
Sep 18, 2024 5.200 5.450 5.180 5.240 276,904 +0.04(+0.77%)
Sep 17, 2024 5.190 5.310 5.140 5.200 184,798 +0.07(+1.36%)
Sep 16, 2024 5.280 5.400 5.080 5.130 244,550 -0.14(-2.66%)
Sep 13, 2024 5.280 5.600 5.180 5.270 418,496 +0.04(+0.76%)
Sep 12, 2024 5.410 5.450 5.130 5.230 455,624 -0.05(-0.95%)
Sep 11, 2024 4.970 5.305 4.900 5.280 385,373 +0.32(+6.45%)
Sep 10, 2024 4.790 4.988 4.650 4.960 343,207 +0.16(+3.33%)
Sep 09, 2024 4.800 4.910 4.750 4.800 412,010 +0.01(+0.21%)
Sep 06, 2024 4.940 5.010 4.730 4.790 327,180 -0.15(-3.04%)
Sep 05, 2024 4.990 5.050 4.890 4.940 362,629 -0.05(-1.00%)
Sep 04, 2024 5.000 5.240 4.900 4.990 331,914 -0.05(-0.99%)
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.