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 23, 2024 1.900 1.950 1.880 1.940 124,150 +0.04(+2.37%)
Aug 22, 2024 1.900 1.980 1.880 1.895 182,220 +0.04(+2.43%)
Aug 21, 2024 1.870 1.940 1.790 1.850 187,045 -0.03(-1.60%)
Aug 20, 2024 1.990 2.020 1.860 1.880 157,020 -0.11(-5.53%)
Aug 19, 2024 2.000 2.030 1.920 1.990 180,175 -0.08(-3.86%)
Aug 16, 2024 1.930 2.080 1.850 2.070 384,352 +0.17(+8.95%)
Aug 15, 2024 1.930 1.960 1.800 1.900 596,808 -0.09(-4.52%)
Aug 14, 2024 2.100 2.225 1.840 1.990 1,525,814 -0.73(-26.84%)
Aug 13, 2024 2.650 2.780 2.620 2.720 325,224 +0.07(+2.64%)
Aug 12, 2024 2.400 2.670 2.400 2.650 298,790 +0.26(+10.88%)
Aug 09, 2024 2.500 2.502 2.311 2.390 247,511 -0.10(-4.02%)
Aug 08, 2024 2.480 2.570 2.470 2.490 80,709 -0.01(-0.40%)
Aug 07, 2024 2.660 2.690 2.470 2.500 163,783 -0.09(-3.47%)
Aug 06, 2024 2.550 2.690 2.520 2.590 108,389 +0.12(+4.86%)
Aug 05, 2024 2.410 2.570 2.360 2.470 246,937 -0.16(-6.08%)
Aug 02, 2024 2.700 2.756 2.550 2.630 184,480 -0.09(-3.31%)
Aug 01, 2024 2.970 2.970 2.720 2.720 196,743 -0.23(-7.80%)
Jul 31, 2024 2.910 3.000 2.860 2.950 99,433 +0.07(+2.43%)
Jul 30, 2024 2.920 2.950 2.800 2.880 109,816 -0.07(-2.37%)
Jul 29, 2024 3.000 3.000 2.890 2.950 78,129 -0.05(-1.67%)
Jul 26, 2024 3.030 3.040 2.960 3.000 91,317 +0.00(+0.00%)
Jul 25, 2024 3.070 3.120 2.950 3.000 66,265 -0.08(-2.60%)
Jul 24, 2024 3.070 3.140 3.050 3.080 47,818 -0.03(-0.96%)
Jul 23, 2024 3.050 3.180 3.050 3.110 62,216 +0.03(+0.97%)
Jul 22, 2024 3.110 3.110 2.980 3.080 51,784 +0.01(+0.33%)
Jul 19, 2024 3.040 3.120 3.000 3.070 63,408 +0.05(+1.66%)
Jul 18, 2024 3.040 3.106 2.980 3.020 107,605 -0.06(-1.95%)
Jul 17, 2024 3.180 3.280 3.050 3.080 125,122 -0.15(-4.64%)
Jul 16, 2024 3.110 3.300 3.040 3.230 205,346 +0.18(+5.90%)
Jul 15, 2024 2.960 3.100 2.960 3.050 104,037 +0.11(+3.74%)
Jul 12, 2024 3.030 3.090 2.930 2.940 81,539 -0.05(-1.67%)
Jul 11, 2024 2.850 3.040 2.840 2.990 175,780 +0.15(+5.28%)
Jul 10, 2024 2.800 2.900 2.790 2.840 140,202 +0.04(+1.43%)
Jul 09, 2024 2.870 2.874 2.750 2.800 168,413 -0.07(-2.44%)
Jul 08, 2024 2.970 2.975 2.775 2.870 219,825 -0.12(-4.01%)
Jul 05, 2024 3.010 3.010 2.850 2.990 266,551 +0.08(+2.75%)
Jul 03, 2024 3.080 3.100 2.890 2.910 226,139 -0.21(-6.73%)
Jul 02, 2024 3.090 3.130 3.000 3.120 140,956 +0.02(+0.65%)
Jul 01, 2024 3.180 3.215 2.970 3.100 187,703 -0.09(-2.82%)
Jun 28, 2024 3.120 3.200 3.030 3.190 175,258 +0.02(+0.63%)
Jun 27, 2024 3.230 3.260 3.110 3.170 228,214 -0.06(-1.86%)
Jun 26, 2024 3.130 3.230 3.080 3.230 109,308 +0.10(+3.19%)
Jun 25, 2024 3.320 3.400 3.120 3.130 356,051 -0.20(-6.01%)
Jun 24, 2024 3.390 3.460 3.330 3.330 116,311 -0.07(-2.06%)
Jun 21, 2024 3.410 3.520 3.350 3.400 165,262 -0.03(-0.87%)
Jun 20, 2024 3.520 3.520 3.330 3.430 215,569 -0.10(-2.83%)
Jun 18, 2024 3.700 3.750 3.480 3.530 264,996 -0.20(-5.36%)
Jun 17, 2024 3.770 3.800 3.610 3.730 185,433 -0.07(-1.84%)
Jun 14, 2024 3.850 3.910 3.770 3.800 103,241 -0.06(-1.55%)
Jun 13, 2024 3.920 3.920 3.720 3.860 170,665 -0.05(-1.28%)
Jun 12, 2024 4.070 4.160 3.870 3.910 203,627 -0.11(-2.74%)
Jun 11, 2024 4.100 4.110 3.910 4.020 189,570 -0.07(-1.71%)
Jun 10, 2024 4.300 4.340 3.960 4.090 306,594 -0.19(-4.44%)
Jun 07, 2024 4.060 4.380 3.980 4.280 406,855 +0.29(+7.27%)
Jun 06, 2024 3.740 4.200 3.723 3.990 742,949 +0.28(+7.55%)
Jun 05, 2024 3.590 3.820 3.560 3.710 160,761 +0.12(+3.34%)
Jun 04, 2024 3.450 3.670 3.430 3.590 264,038 +0.17(+4.97%)
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.