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 (%)
Aug 30, 2024 4.040 4.060 4.010 4.030 15,531 +0.00(+0.00%)
Aug 29, 2024 4.010 4.050 4.010 4.030 20,002 +0.03(+0.75%)
Aug 28, 2024 4.040 4.060 3.960 4.000 84,807 -0.04(-0.99%)
Aug 27, 2024 4.040 4.070 4.010 4.040 64,323 -0.02(-0.49%)
Aug 26, 2024 4.050 4.070 4.030 4.060 65,516 +0.01(+0.25%)
Aug 23, 2024 4.040 4.060 3.970 4.050 110,749 +0.05(+1.25%)
Aug 22, 2024 3.990 4.050 3.980 4.000 54,009 +0.03(+0.76%)
Aug 21, 2024 3.980 4.090 3.930 3.970 347,057 +0.03(+0.76%)
Aug 20, 2024 3.980 4.050 3.910 3.940 248,148 -0.04(-1.01%)
Aug 19, 2024 4.000 4.020 3.960 3.980 85,921 -0.02(-0.50%)
Aug 16, 2024 4.000 4.050 3.970 4.000 80,706 +0.00(+0.00%)
Aug 15, 2024 4.020 4.080 3.980 4.000 74,205 -0.02(-0.50%)
Aug 14, 2024 4.020 4.050 3.950 4.020 143,711 -0.02(-0.50%)
Aug 13, 2024 3.970 4.080 3.960 4.040 128,997 +0.07(+1.76%)
Aug 12, 2024 4.010 4.020 3.950 3.970 196,041 -0.03(-0.75%)
Aug 09, 2024 3.960 4.020 3.910 4.000 351,900 +0.02(+0.50%)
Aug 08, 2024 3.980 3.990 3.950 3.980 2,406,273 +1.25(+45.79%)
Aug 07, 2024 2.870 2.940 2.730 2.730 47,495 -0.07(-2.50%)
Aug 06, 2024 2.990 3.150 2.800 2.800 81,445 -0.24(-7.89%)
Aug 05, 2024 2.990 3.120 2.830 3.040 80,442 -0.07(-2.25%)
Aug 02, 2024 3.180 3.190 3.090 3.110 10,404 -0.06(-1.89%)
Aug 01, 2024 3.210 3.300 3.100 3.170 37,708 -0.04(-1.25%)
Jul 31, 2024 3.370 3.370 3.150 3.210 42,915 -0.17(-5.03%)
Jul 30, 2024 3.380 3.400 3.240 3.380 45,046 +0.00(+0.00%)
Jul 29, 2024 3.330 3.450 3.240 3.380 51,041 +0.05(+1.50%)
Jul 26, 2024 3.070 3.360 3.050 3.330 60,462 +0.08(+2.46%)
Jul 25, 2024 3.320 3.340 3.167 3.250 37,485 -0.11(-3.27%)
Jul 24, 2024 3.410 3.500 3.230 3.360 48,754 -0.05(-1.47%)
Jul 23, 2024 3.380 3.550 3.280 3.410 27,411 -0.08(-2.29%)
Jul 22, 2024 3.290 3.500 3.150 3.490 51,839 +0.24(+7.38%)
Jul 19, 2024 3.410 3.455 3.010 3.250 68,581 -0.23(-6.61%)
Jul 18, 2024 3.510 3.805 3.400 3.480 42,387 -0.05(-1.42%)
Jul 17, 2024 3.920 4.031 3.520 3.530 44,393 -0.49(-12.12%)
Jul 16, 2024 4.050 4.200 3.870 4.017 78,712 +0.01(+0.17%)
Jul 15, 2024 3.600 4.160 3.450 4.010 138,391 +0.41(+11.39%)
Jul 12, 2024 3.520 3.658 3.390 3.600 52,379 +0.08(+2.27%)
Jul 11, 2024 3.310 3.660 3.260 3.520 65,103 +0.16(+4.76%)
Jul 10, 2024 3.520 3.860 3.150 3.360 174,426 -0.01(-0.30%)
Jul 09, 2024 3.780 3.921 3.370 3.370 25,095 -0.31(-8.42%)
Jul 08, 2024 3.940 4.066 3.530 3.680 72,503 -0.26(-6.60%)
Jul 05, 2024 3.820 3.960 3.722 3.940 18,344 +0.12(+3.14%)
Jul 03, 2024 3.860 4.162 3.650 3.820 33,602 -0.09(-2.30%)
Jul 02, 2024 4.430 4.430 3.780 3.910 55,444 -0.45(-10.32%)
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.