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 17, 2024 2.540 2.540 2.140 2.140 126,539 -0.41(-16.08%)
Oct 16, 2024 2.480 2.640 2.410 2.550 19,582 +0.06(+2.41%)
Oct 15, 2024 2.510 2.510 2.330 2.490 11,543 +0.03(+1.22%)
Oct 14, 2024 2.580 2.580 2.420 2.460 28,873 -0.12(-4.47%)
Oct 11, 2024 2.530 2.828 2.519 2.575 9,032 +0.08(+3.00%)
Oct 10, 2024 2.620 2.870 2.480 2.500 85,299 -0.13(-4.94%)
Oct 09, 2024 2.710 2.710 2.530 2.630 9,962 -0.09(-3.31%)
Oct 08, 2024 2.800 2.810 2.662 2.720 19,837 -0.08(-2.88%)
Oct 07, 2024 2.840 2.872 2.800 2.801 9,440 -0.16(-5.39%)
Oct 04, 2024 2.910 3.070 2.800 2.960 26,647 +0.00(+0.00%)
Oct 03, 2024 2.800 2.964 2.630 2.960 10,667 +0.06(+2.07%)
Oct 02, 2024 3.120 3.120 2.870 2.900 25,632 -0.23(-7.35%)
Oct 01, 2024 3.130 3.190 2.880 3.130 51,968 +0.06(+1.95%)
Sep 30, 2024 2.620 3.320 2.620 3.070 114,151 +0.51(+19.92%)
Sep 27, 2024 2.500 2.695 2.500 2.560 21,985 +0.02(+0.79%)
Sep 26, 2024 2.550 2.812 2.285 2.540 61,505 +0.03(+1.20%)
Sep 25, 2024 2.650 2.657 2.500 2.510 18,191 -0.04(-1.57%)
Sep 24, 2024 2.680 2.720 2.510 2.550 13,858 -0.15(-5.56%)
Sep 23, 2024 2.650 2.760 2.610 2.700 6,506 +0.00(+0.00%)
Sep 20, 2024 2.650 2.700 2.610 2.700 16,702 +0.01(+0.37%)
Sep 19, 2024 2.780 2.780 2.610 2.690 13,413 -0.05(-1.82%)
Sep 18, 2024 2.840 2.835 2.740 2.740 8,421 -0.10(-3.52%)
Sep 17, 2024 2.900 2.984 2.820 2.840 12,981 -0.16(-5.33%)
Sep 16, 2024 2.810 3.010 2.720 3.000 14,830 +0.12(+4.17%)
Sep 13, 2024 2.830 2.955 2.800 2.880 10,583 +0.07(+2.49%)
Sep 12, 2024 2.910 2.970 2.810 2.810 10,158 -0.13(-4.42%)
Sep 11, 2024 2.910 2.985 2.895 2.940 5,230 +0.07(+2.44%)
Sep 10, 2024 2.960 2.990 2.800 2.870 20,084 -0.12(-4.01%)
Sep 09, 2024 3.000 3.010 2.910 2.990 9,718 +0.03(+1.01%)
Sep 06, 2024 3.100 3.138 2.950 2.960 10,384 -0.10(-3.27%)
Sep 05, 2024 3.050 3.146 3.050 3.060 11,884 +0.01(+0.33%)
Sep 04, 2024 3.180 3.180 2.910 3.050 45,161 -0.17(-5.28%)
Sep 03, 2024 3.250 3.350 3.220 3.220 30,582 -0.07(-2.13%)
Aug 30, 2024 3.370 3.384 3.250 3.290 32,602 -0.08(-2.37%)
Aug 29, 2024 3.390 3.460 3.301 3.370 53,863 -0.16(-4.53%)
Aug 28, 2024 3.620 3.630 3.450 3.530 17,165 -0.06(-1.67%)
Aug 27, 2024 3.680 3.720 3.460 3.590 59,296 -0.03(-0.83%)
Aug 26, 2024 3.930 3.930 3.510 3.620 27,855 -0.26(-6.70%)
Aug 23, 2024 3.500 3.880 3.500 3.880 75,417 +0.33(+9.30%)
Aug 22, 2024 4.150 4.166 3.450 3.550 78,789 -0.43(-10.80%)
Aug 21, 2024 4.040 4.040 3.860 3.980 8,720 -0.07(-1.73%)
Aug 20, 2024 4.070 4.088 3.920 4.050 20,543 +0.10(+2.64%)
Aug 19, 2024 4.100 4.100 3.910 3.946 19,745 -0.20(-4.92%)
Aug 16, 2024 4.130 4.180 4.120 4.150 4,721 -0.01(-0.24%)
Aug 15, 2024 4.160 4.220 4.140 4.160 12,512 +0.01(+0.24%)
Aug 14, 2024 4.220 4.220 4.100 4.150 10,755 -0.04(-0.95%)
Aug 13, 2024 3.790 4.285 3.785 4.190 22,003 +0.31(+7.99%)
Aug 12, 2024 4.100 4.101 3.860 3.880 27,827 -0.28(-6.74%)
Aug 09, 2024 4.070 4.290 4.050 4.160 17,942 +0.11(+2.73%)
Aug 08, 2024 4.220 4.250 4.020 4.050 29,491 -0.20(-4.71%)
Aug 07, 2024 4.370 4.450 4.200 4.250 16,514 -0.05(-1.16%)
Aug 06, 2024 4.400 4.400 4.280 4.300 13,241 -0.05(-1.15%)
Aug 05, 2024 4.270 4.590 4.200 4.350 41,360 -0.49(-10.12%)
Aug 02, 2024 4.810 4.860 4.650 4.840 26,739 -0.03(-0.62%)
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.