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 25, 2024 5.170 5.240 5.060 5.190 4,811 +0.14(+2.77%)
Sep 24, 2024 5.310 5.340 5.000 5.050 13,041 -0.24(-4.45%)
Sep 23, 2024 5.620 5.683 5.160 5.285 22,345 -0.38(-6.63%)
Sep 20, 2024 5.690 5.690 5.600 5.660 2,509 +0.10(+1.80%)
Sep 19, 2024 5.800 6.050 5.560 5.560 41,131 -0.10(-1.77%)
Sep 18, 2024 5.750 6.430 5.610 5.660 56,537 -0.19(-3.25%)
Sep 17, 2024 5.720 5.950 5.707 5.850 18,080 +0.08(+1.39%)
Sep 16, 2024 5.770 5.790 5.570 5.770 11,131 +0.23(+4.15%)
Sep 13, 2024 5.530 5.730 5.520 5.540 27,438 +0.01(+0.18%)
Sep 12, 2024 5.700 5.700 5.410 5.530 19,300 -0.10(-1.78%)
Sep 11, 2024 5.660 5.707 5.560 5.630 21,834 -0.01(-0.10%)
Sep 10, 2024 5.720 5.750 5.600 5.636 5,548 -0.12(-2.16%)
Sep 09, 2024 5.720 5.880 5.449 5.760 45,842 +0.03(+0.52%)
Sep 06, 2024 5.940 6.140 5.610 5.730 155,654 -0.18(-3.05%)
Sep 05, 2024 5.620 6.320 5.620 5.910 150,443 +0.00(+0.00%)
Sep 04, 2024 5.770 6.400 5.550 5.910 243,750 +0.19(+3.32%)
Sep 03, 2024 6.150 6.240 5.600 5.720 154,004 -0.41(-6.69%)
Aug 30, 2024 6.080 6.621 5.671 6.130 148,971 +0.47(+8.24%)
Aug 29, 2024 6.080 6.237 5.550 5.663 25,714 -0.48(-7.76%)
Aug 28, 2024 6.960 6.960 6.100 6.140 19,602 -0.59(-8.77%)
Aug 27, 2024 6.270 6.990 6.210 6.730 75,002 +0.33(+5.16%)
Aug 26, 2024 6.230 6.894 6.110 6.400 46,542 +0.27(+4.40%)
Aug 23, 2024 7.950 8.440 6.010 6.130 141,223 -1.87(-23.38%)
Aug 22, 2024 8.120 9.000 7.100 8.000 229,522 -0.10(-1.23%)
Aug 21, 2024 9.360 9.500 7.510 8.100 567,027 -1.90(-19.00%)
Aug 20, 2024 8.890 14.80 8.340 10.00 24,936,628 +4.98(+99.20%)
Aug 19, 2024 4.980 5.230 4.975 5.020 846,953 -0.05(-0.99%)
Aug 16, 2024 4.730 5.070 4.730 5.070 899 +0.05(+1.00%)
Aug 15, 2024 5.580 5.601 4.940 5.020 15,092 -0.48(-8.73%)
Aug 14, 2024 5.310 5.765 5.310 5.500 6,806 -0.11(-1.95%)
Aug 13, 2024 5.610 5.800 5.330 5.609 8,289 +0.10(+1.80%)
Aug 12, 2024 5.610 5.941 5.510 5.510 3,794 -0.57(-9.38%)
Aug 09, 2024 5.540 6.090 5.540 6.080 6,984 +0.53(+9.55%)
Aug 08, 2024 5.700 5.950 5.540 5.550 5,937 -0.27(-4.63%)
Aug 07, 2024 5.620 6.000 5.620 5.819 4,488 +0.10(+1.74%)
Aug 06, 2024 5.700 5.986 5.700 5.720 7,394 -0.32(-5.30%)
Aug 05, 2024 5.310 6.060 5.310 6.040 7,947 +0.15(+2.55%)
Aug 02, 2024 6.080 6.080 5.890 5.890 848 +0.05(+0.86%)
Aug 01, 2024 5.840 5.840 5.840 5.840 546 +0.01(+0.17%)
Jul 31, 2024 5.845 6.092 5.562 5.830 2,026 +0.22(+3.92%)
Jul 30, 2024 6.000 6.000 5.580 5.610 1,253 -0.09(-1.65%)
Jul 29, 2024 5.840 5.835 5.704 5.704 1,418 +0.16(+2.90%)
Jul 26, 2024 5.710 5.710 5.540 5.544 3,865 -0.30(-5.07%)
Jul 25, 2024 5.890 6.000 5.840 5.840 1,298 -0.14(-2.37%)
Jul 24, 2024 5.520 5.982 5.520 5.982 831 +0.20(+3.52%)
Jul 23, 2024 5.796 6.100 5.778 5.778 1,214 -0.17(-2.89%)
Jul 22, 2024 5.750 6.061 5.750 5.950 2,917 -0.40(-6.30%)
Jul 19, 2024 6.050 6.350 6.050 6.350 2,726 +0.13(+2.09%)
Jul 18, 2024 5.549 6.530 5.549 6.220 58,630 +0.55(+9.70%)
Jul 17, 2024 5.390 5.755 5.317 5.670 12,530 +0.47(+9.04%)
Jul 16, 2024 4.520 5.301 4.520 5.200 4,433 +0.53(+11.35%)
Jul 15, 2024 4.510 4.670 4.510 4.670 531 +0.25(+5.54%)
Jul 12, 2024 4.680 4.680 4.240 4.425 13,075 -0.47(-9.69%)
Jul 11, 2024 4.770 4.900 4.740 4.900 2,564 +0.14(+2.94%)
Jul 10, 2024 5.130 5.125 4.720 4.760 3,120 -0.12(-2.46%)
Jul 09, 2024 5.150 5.150 4.820 4.880 3,414 -0.27(-5.24%)
Jul 08, 2024 5.150 5.150 5.150 5.150 1,647 +0.00(+0.00%)
Jul 05, 2024 5.390 5.390 5.150 5.150 2,344 -0.16(-3.01%)
Jul 03, 2024 5.420 5.420 5.300 5.310 2,648 -0.12(-2.21%)
Jul 02, 2024 5.455 5.455 5.313 5.430 713 -0.05(-0.91%)
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.