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 (%)
Oct 04, 2024 1.220 1.260 1.220 1.230 5,885 -0.01(-0.92%)
Oct 03, 2024 1.240 1.241 1.241 1.241 1,698 -0.02(-1.48%)
Oct 02, 2024 1.220 1.290 1.212 1.260 5,995 +0.04(+3.28%)
Oct 01, 2024 1.280 1.290 1.200 1.220 10,723 -0.08(-6.15%)
Sep 30, 2024 1.330 1.330 1.240 1.300 13,159 +0.02(+1.56%)
Sep 27, 2024 1.290 1.340 1.230 1.280 31,953 +0.06(+4.92%)
Sep 26, 2024 1.270 1.294 1.200 1.220 25,620 -0.06(-4.69%)
Sep 25, 2024 1.190 1.300 1.190 1.280 78,844 +0.11(+9.40%)
Sep 24, 2024 1.180 1.200 1.170 1.170 12,648 +0.00(+0.00%)
Sep 23, 2024 1.160 1.190 1.160 1.170 10,441 +0.01(+0.86%)
Sep 20, 2024 1.160 1.250 1.160 1.160 37,201 +0.00(+0.00%)
Sep 19, 2024 1.220 1.215 1.150 1.160 17,464 -0.01(-0.85%)
Sep 18, 2024 1.220 1.220 1.165 1.170 7,389 -0.03(-2.50%)
Sep 17, 2024 1.190 1.200 1.170 1.200 13,757 +0.02(+1.69%)
Sep 16, 2024 1.250 1.250 1.180 1.180 41,489 -0.09(-7.09%)
Sep 13, 2024 1.130 1.280 1.130 1.270 234,215 +0.14(+12.39%)
Sep 12, 2024 1.160 1.170 1.110 1.130 84,155 -0.03(-2.59%)
Sep 11, 2024 1.170 1.193 1.140 1.160 31,118 -0.01(-0.85%)
Sep 10, 2024 1.180 1.183 1.130 1.170 37,787 -0.01(-0.85%)
Sep 09, 2024 1.150 1.260 1.150 1.180 64,430 +0.03(+2.61%)
Sep 06, 2024 1.260 1.260 1.130 1.150 7,056 -0.07(-5.74%)
Sep 05, 2024 1.170 1.260 1.170 1.220 45,887 +0.06(+5.17%)
Sep 04, 2024 1.160 1.200 1.150 1.160 14,981 -0.01(-0.85%)
Sep 03, 2024 1.260 1.260 1.160 1.170 16,591 -0.08(-6.40%)
Aug 30, 2024 1.260 1.275 1.250 1.250 15,798 +0.00(+0.00%)
Aug 29, 2024 1.260 1.370 1.250 1.250 136,168 +0.00(+0.00%)
Aug 28, 2024 1.320 1.323 1.250 1.250 10,127 -0.11(-8.09%)
Aug 27, 2024 1.370 1.370 1.320 1.360 13,151 +0.00(+0.00%)
Aug 26, 2024 1.420 1.420 1.350 1.360 12,872 -0.03(-2.16%)
Aug 23, 2024 1.395 1.395 1.350 1.390 16,138 +0.05(+3.73%)
Aug 22, 2024 1.380 1.390 1.200 1.340 26,145 -0.04(-2.90%)
Aug 21, 2024 1.500 1.500 1.320 1.380 46,982 +0.07(+5.22%)
Aug 20, 2024 1.400 1.425 1.290 1.312 20,172 -0.05(-3.57%)
Aug 19, 2024 1.370 1.474 1.350 1.360 17,179 -0.03(-2.16%)
Aug 16, 2024 1.390 1.450 1.390 1.390 16,906 +0.00(+0.00%)
Aug 15, 2024 1.450 1.477 1.350 1.390 20,119 +0.00(+0.00%)
Aug 14, 2024 1.460 1.498 1.390 1.390 11,548 -0.07(-4.79%)
Aug 13, 2024 1.390 1.600 1.390 1.460 30,994 +0.07(+5.04%)
Aug 12, 2024 1.490 1.490 1.360 1.390 36,305 -0.05(-3.47%)
Aug 09, 2024 1.461 1.520 1.440 1.440 10,607 -0.03(-2.04%)
Aug 08, 2024 1.470 1.520 1.450 1.470 18,036 +0.00(+0.00%)
Aug 07, 2024 1.580 1.580 1.400 1.470 32,497 -0.05(-3.29%)
Aug 06, 2024 1.590 1.590 1.500 1.520 37,762 -0.07(-4.40%)
Aug 05, 2024 1.490 1.640 1.470 1.590 33,284 -0.05(-3.05%)
Aug 02, 2024 1.680 1.730 1.580 1.640 51,544 -0.09(-5.20%)
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.