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 27, 2024 1.200 1.270 1.170 1.200 809,313 +0.00(+0.00%)
Sep 26, 2024 1.160 1.200 1.160 1.200 524,219 +0.03(+2.56%)
Sep 25, 2024 1.200 1.210 1.145 1.170 1,604,706 -0.02(-1.68%)
Sep 24, 2024 1.160 1.210 1.130 1.190 3,530,785 +0.04(+3.48%)
Sep 23, 2024 1.190 1.190 1.120 1.150 815,917 -0.04(-3.36%)
Sep 20, 2024 1.170 1.240 1.110 1.190 983,760 +0.02(+1.71%)
Sep 19, 2024 1.240 1.240 1.140 1.170 694,817 -0.02(-1.68%)
Sep 18, 2024 1.230 1.245 1.185 1.190 852,508 -0.02(-1.65%)
Sep 17, 2024 1.240 1.260 1.200 1.210 653,606 +0.00(+0.00%)
Sep 16, 2024 1.260 1.260 1.200 1.210 412,237 -0.02(-1.63%)
Sep 13, 2024 1.270 1.290 1.230 1.230 524,521 -0.02(-1.60%)
Sep 12, 2024 1.300 1.300 1.250 1.250 294,967 -0.06(-4.58%)
Sep 11, 2024 1.310 1.330 1.280 1.310 310,266 +0.00(+0.00%)
Sep 10, 2024 1.250 1.330 1.210 1.310 652,868 +0.06(+4.80%)
Sep 09, 2024 1.200 1.300 1.200 1.250 741,816 +0.05(+4.17%)
Sep 06, 2024 1.190 1.230 1.190 1.200 983,712 +0.02(+1.69%)
Sep 05, 2024 1.220 1.250 1.170 1.180 461,656 -0.07(-5.60%)
Sep 04, 2024 1.120 1.270 1.090 1.250 1,402,057 +0.13(+11.61%)
Sep 03, 2024 1.170 1.200 1.120 1.120 285,151 -0.06(-5.08%)
Aug 30, 2024 1.160 1.180 1.140 1.180 208,959 +0.03(+2.61%)
Aug 29, 2024 1.160 1.180 1.140 1.150 296,568 -0.01(-0.86%)
Aug 28, 2024 1.170 1.190 1.140 1.160 221,633 -0.03(-2.52%)
Aug 27, 2024 1.190 1.190 1.160 1.190 223,456 +0.00(+0.00%)
Aug 26, 2024 1.190 1.240 1.160 1.190 395,391 -0.02(-1.65%)
Aug 23, 2024 1.190 1.230 1.180 1.210 297,037 +0.02(+1.68%)
Aug 22, 2024 1.270 1.270 1.180 1.190 823,521 -0.08(-6.30%)
Aug 21, 2024 1.220 1.270 1.210 1.270 792,548 +0.03(+2.42%)
Aug 20, 2024 1.220 1.250 1.200 1.240 372,222 +0.01(+0.81%)
Aug 19, 2024 1.200 1.240 1.170 1.230 380,785 +0.03(+2.50%)
Aug 16, 2024 1.200 1.230 1.150 1.200 1,267,116 +0.01(+0.84%)
Aug 15, 2024 1.180 1.240 1.180 1.190 889,329 +0.03(+2.59%)
Aug 14, 2024 1.180 1.180 1.150 1.160 467,005 +0.00(+0.00%)
Aug 13, 2024 1.200 1.205 1.160 1.160 557,839 -0.03(-2.52%)
Aug 12, 2024 1.180 1.220 1.160 1.190 503,353 -0.01(-0.83%)
Aug 09, 2024 1.190 1.260 1.180 1.200 1,303,067 +0.02(+1.69%)
Aug 08, 2024 1.170 1.240 1.160 1.180 843,052 +0.02(+1.72%)
Aug 07, 2024 1.290 1.300 1.160 1.160 1,045,902 -0.10(-7.94%)
Aug 06, 2024 1.280 1.320 1.255 1.260 475,397 +0.00(+0.00%)
Aug 05, 2024 1.250 1.270 1.200 1.260 917,627 -0.05(-3.82%)
Aug 02, 2024 1.330 1.330 1.280 1.310 572,326 -0.03(-2.24%)
Aug 01, 2024 1.400 1.400 1.340 1.340 393,192 -0.04(-2.90%)
Jul 31, 2024 1.410 1.440 1.350 1.380 517,067 +0.00(+0.00%)
Jul 30, 2024 1.420 1.440 1.370 1.380 748,115 -0.04(-2.82%)
Jul 29, 2024 1.500 1.500 1.400 1.420 488,718 -0.08(-5.33%)
Jul 26, 2024 1.450 1.510 1.431 1.500 572,640 +0.08(+5.63%)
Jul 25, 2024 1.400 1.455 1.380 1.420 514,538 +0.02(+1.43%)
Jul 24, 2024 1.460 1.480 1.390 1.400 411,594 -0.04(-2.78%)
Jul 23, 2024 1.420 1.480 1.400 1.440 716,157 -0.01(-0.69%)
Jul 22, 2024 1.390 1.460 1.380 1.450 361,781 +0.07(+5.07%)
Jul 19, 2024 1.370 1.380 1.320 1.380 426,970 +0.02(+1.47%)
Jul 18, 2024 1.430 1.470 1.360 1.360 615,341 -0.08(-5.56%)
Jul 17, 2024 1.490 1.505 1.400 1.440 456,672 -0.07(-4.64%)
Jul 16, 2024 1.430 1.520 1.410 1.510 857,459 +0.10(+7.09%)
Jul 15, 2024 1.420 1.460 1.365 1.410 660,696 -0.01(-0.70%)
Jul 12, 2024 1.420 1.480 1.380 1.420 2,814,470 +0.02(+1.43%)
Jul 11, 2024 1.330 1.420 1.320 1.400 1,174,718 +0.09(+6.87%)
Jul 10, 2024 1.350 1.380 1.280 1.310 873,246 -0.04(-2.96%)
Jul 09, 2024 1.290 1.365 1.290 1.350 535,879 +0.05(+3.85%)
Jul 08, 2024 1.300 1.390 1.290 1.300 1,145,317 +0.01(+0.78%)
Jul 05, 2024 1.300 1.310 1.270 1.290 517,634 -0.01(-0.77%)
Jul 03, 2024 1.320 1.360 1.300 1.300 353,535 -0.02(-1.52%)
Jul 02, 2024 1.320 1.390 1.280 1.320 1,468,294 -0.01(-0.75%)
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.