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 4.160 4.235 4.005 4.100 321,929 -0.02(-0.49%)
Sep 16, 2024 4.080 4.255 3.985 4.120 331,297 +0.09(+2.23%)
Sep 13, 2024 4.000 4.150 3.985 4.030 239,011 +0.03(+0.75%)
Sep 12, 2024 3.940 4.070 3.820 4.000 252,296 +0.09(+2.30%)
Sep 11, 2024 3.940 3.980 3.795 3.910 291,202 -0.05(-1.26%)
Sep 10, 2024 3.980 3.985 3.760 3.960 371,012 +0.13(+3.39%)
Sep 09, 2024 3.820 3.860 3.720 3.830 352,096 +0.04(+1.06%)
Sep 06, 2024 3.960 3.970 3.730 3.790 317,938 -0.17(-4.29%)
Sep 05, 2024 3.920 4.130 3.870 3.960 181,145 +0.06(+1.54%)
Sep 04, 2024 4.080 4.080 3.900 3.900 246,221 -0.19(-4.65%)
Sep 03, 2024 4.250 4.300 4.030 4.090 317,823 -0.23(-5.32%)
Aug 30, 2024 4.330 4.430 4.100 4.320 440,233 +0.01(+0.23%)
Aug 29, 2024 4.300 4.400 4.270 4.310 698,725 +0.07(+1.65%)
Aug 28, 2024 4.230 4.320 4.140 4.240 430,047 +0.00(+0.00%)
Aug 27, 2024 4.300 4.379 4.220 4.240 312,030 -0.09(-2.08%)
Aug 26, 2024 4.400 4.400 4.220 4.330 292,936 -0.02(-0.46%)
Aug 23, 2024 4.160 4.380 4.150 4.350 336,887 +0.23(+5.58%)
Aug 22, 2024 4.240 4.270 4.090 4.120 192,714 -0.13(-3.06%)
Aug 21, 2024 4.200 4.270 4.090 4.250 171,259 +0.08(+1.92%)
Aug 20, 2024 4.270 4.340 4.105 4.170 300,272 -0.10(-2.34%)
Aug 19, 2024 4.120 4.270 3.910 4.270 223,484 +0.13(+3.14%)
Aug 16, 2024 4.100 4.160 4.015 4.140 290,967 +0.04(+0.98%)
Aug 15, 2024 4.070 4.150 3.970 4.100 280,224 +0.15(+3.80%)
Aug 14, 2024 4.040 4.050 3.930 3.950 276,219 -0.09(-2.23%)
Aug 13, 2024 4.070 4.200 4.000 4.040 302,910 +0.01(+0.25%)
Aug 12, 2024 4.190 4.410 4.015 4.030 364,086 -0.15(-3.59%)
Aug 09, 2024 4.160 4.290 4.060 4.180 369,615 +0.00(+0.00%)
Aug 08, 2024 4.160 4.350 4.095 4.180 451,278 +0.10(+2.45%)
Aug 07, 2024 4.630 4.630 3.995 4.080 703,169 -0.37(-8.31%)
Aug 06, 2024 4.340 4.450 4.210 4.450 372,752 +0.11(+2.53%)
Aug 05, 2024 4.000 4.380 3.980 4.340 510,599 -0.03(-0.69%)
Aug 02, 2024 4.340 4.500 4.200 4.370 441,818 -0.20(-4.38%)
Aug 01, 2024 4.810 4.830 4.445 4.570 324,269 -0.23(-4.79%)
Jul 31, 2024 4.670 5.065 4.580 4.800 414,686 +0.13(+2.78%)
Jul 30, 2024 4.660 4.740 4.610 4.670 232,297 +0.04(+0.86%)
Jul 29, 2024 4.780 4.805 4.565 4.630 312,401 -0.16(-3.34%)
Jul 26, 2024 4.720 4.830 4.525 4.790 493,100 +0.17(+3.68%)
Jul 25, 2024 4.450 4.640 4.370 4.620 470,633 +0.20(+4.52%)
Jul 24, 2024 4.620 4.620 4.410 4.420 289,680 -0.16(-3.49%)
Jul 23, 2024 4.540 4.660 4.450 4.580 369,163 +0.07(+1.55%)
Jul 22, 2024 4.430 4.530 4.315 4.510 223,693 +0.11(+2.50%)
Jul 19, 2024 4.630 4.700 4.400 4.400 333,238 -0.23(-4.97%)
Jul 18, 2024 5.000 5.050 4.625 4.630 378,996 -0.39(-7.77%)
Jul 17, 2024 5.000 5.135 4.930 5.020 496,977 -0.04(-0.79%)
Jul 16, 2024 4.730 5.060 4.720 5.060 478,553 +0.36(+7.66%)
Jul 15, 2024 4.550 4.710 4.510 4.700 371,193 +0.21(+4.68%)
Jul 12, 2024 4.500 4.630 4.440 4.490 389,087 +0.03(+0.67%)
Jul 11, 2024 4.200 4.490 4.130 4.460 535,880 +0.35(+8.52%)
Jul 10, 2024 4.150 4.220 4.020 4.110 182,300 -0.07(-1.67%)
Jul 09, 2024 4.040 4.180 3.975 4.180 590,502 +0.13(+3.21%)
Jul 08, 2024 3.710 4.055 3.680 4.050 1,487,561 +0.37(+10.05%)
Jul 05, 2024 3.750 3.770 3.580 3.680 709,879 -0.08(-2.13%)
Jul 03, 2024 3.740 3.790 3.650 3.760 360,221 +0.04(+1.08%)
Jul 02, 2024 3.830 3.855 3.680 3.720 427,239 -0.11(-2.87%)
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.