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 1.350 1.360 1.230 1.260 1,204,058 -0.07(-5.26%)
Oct 31, 2024 1.360 1.369 1.320 1.330 91,100 -0.03(-2.21%)
Oct 30, 2024 1.400 1.400 1.335 1.360 773,059 -0.02(-1.45%)
Oct 29, 2024 1.300 1.390 1.300 1.380 172,997 +0.05(+3.76%)
Oct 28, 2024 1.270 1.330 1.265 1.330 101,938 +0.06(+4.72%)
Oct 25, 2024 1.200 1.280 1.200 1.270 82,379 +0.07(+5.83%)
Oct 24, 2024 1.250 1.260 1.170 1.200 132,743 -0.03(-2.44%)
Oct 23, 2024 1.300 1.300 1.200 1.230 145,222 -0.06(-4.65%)
Oct 22, 2024 1.270 1.300 1.250 1.290 53,310 -0.00(-0.39%)
Oct 21, 2024 1.290 1.310 1.262 1.295 131,059 -0.01(-0.38%)
Oct 18, 2024 1.240 1.300 1.200 1.300 146,934 +0.08(+6.56%)
Oct 17, 2024 1.250 1.250 1.183 1.220 99,165 -0.01(-0.81%)
Oct 16, 2024 1.190 1.250 1.160 1.230 225,948 +0.06(+5.13%)
Oct 15, 2024 1.140 1.200 1.120 1.170 246,248 +0.04(+3.54%)
Oct 14, 2024 1.120 1.148 1.090 1.130 128,300 +0.04(+3.67%)
Oct 11, 2024 1.130 1.130 1.070 1.090 197,287 -0.03(-2.68%)
Oct 10, 2024 1.110 1.150 1.110 1.120 48,272 -0.03(-2.61%)
Oct 09, 2024 1.110 1.150 1.090 1.150 115,005 +0.02(+1.77%)
Oct 08, 2024 1.090 1.140 1.070 1.130 88,503 +0.04(+3.67%)
Oct 07, 2024 1.110 1.120 1.070 1.090 149,273 -0.02(-1.80%)
Oct 04, 2024 1.110 1.125 1.100 1.110 58,130 -0.00(-0.45%)
Oct 03, 2024 1.150 1.150 1.110 1.115 55,703 -0.02(-2.19%)
Oct 02, 2024 1.120 1.170 1.120 1.140 72,296 +0.02(+1.79%)
Oct 01, 2024 1.100 1.130 1.100 1.120 52,203 +0.01(+0.90%)
Sep 30, 2024 1.110 1.130 1.090 1.110 73,682 -0.01(-0.89%)
Sep 27, 2024 1.140 1.160 1.100 1.120 89,911 -0.01(-0.88%)
Sep 26, 2024 1.130 1.150 1.100 1.130 82,030 +0.00(+0.00%)
Sep 25, 2024 1.150 1.150 1.100 1.130 72,954 +0.02(+1.80%)
Sep 24, 2024 1.140 1.160 1.110 1.110 84,139 -0.01(-0.89%)
Sep 23, 2024 1.150 1.220 1.110 1.120 88,850 -0.03(-2.61%)
Sep 20, 2024 1.200 1.200 1.130 1.150 90,548 -0.02(-1.71%)
Sep 19, 2024 1.150 1.215 1.111 1.170 222,925 +0.05(+4.46%)
Sep 18, 2024 1.110 1.160 1.100 1.120 116,727 +0.03(+2.75%)
Sep 17, 2024 1.110 1.150 1.050 1.090 92,243 -0.03(-2.68%)
Sep 16, 2024 1.120 1.170 1.100 1.120 105,022 +0.00(+0.00%)
Sep 13, 2024 1.120 1.130 1.110 1.120 34,940 +0.00(+0.00%)
Sep 12, 2024 1.210 1.210 1.080 1.120 106,226 -0.03(-2.61%)
Sep 11, 2024 1.090 1.220 1.090 1.150 206,304 +0.08(+7.48%)
Sep 10, 2024 1.070 1.090 1.050 1.070 81,028 -0.02(-1.83%)
Sep 09, 2024 1.080 1.150 1.020 1.090 488,841 +0.02(+1.87%)
Sep 06, 2024 1.120 1.130 1.050 1.070 51,766 -0.03(-2.73%)
Sep 05, 2024 1.160 1.160 1.050 1.100 45,897 -0.02(-1.79%)
Sep 04, 2024 1.090 1.120 1.070 1.120 35,529 +0.03(+2.75%)
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.