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 02, 2024 1.430 1.500 1.430 1.460 41,100 +0.05(+3.55%)
Oct 01, 2024 1.400 1.450 1.400 1.410 38,960 +0.01(+0.71%)
Sep 30, 2024 1.410 1.425 1.390 1.400 27,222 +0.00(+0.00%)
Sep 27, 2024 1.420 1.420 1.400 1.400 9,773 +0.02(+1.82%)
Sep 26, 2024 1.380 1.380 1.371 1.375 6,327 -0.00(-0.36%)
Sep 25, 2024 1.390 1.390 1.380 1.380 5,413 +0.01(+0.73%)
Sep 24, 2024 1.340 1.430 1.270 1.370 69,899 +0.02(+1.48%)
Sep 23, 2024 1.390 1.420 1.335 1.350 23,963 -0.01(-0.74%)
Sep 20, 2024 1.350 1.380 1.350 1.360 7,166 -0.00(-0.37%)
Sep 19, 2024 1.370 1.380 1.350 1.365 11,184 -0.01(-1.09%)
Sep 18, 2024 1.330 1.420 1.330 1.380 15,552 -0.01(-0.72%)
Sep 17, 2024 1.390 1.400 1.230 1.390 29,984 +0.01(+0.72%)
Sep 16, 2024 1.360 1.390 1.300 1.380 24,262 +0.04(+2.99%)
Sep 13, 2024 1.300 1.360 1.260 1.340 60,944 +0.04(+3.09%)
Sep 12, 2024 1.300 1.300 1.250 1.300 48,761 +0.01(+0.76%)
Sep 11, 2024 1.210 1.300 1.188 1.290 39,471 +0.12(+10.26%)
Sep 10, 2024 1.190 1.210 1.010 1.170 25,542 -0.03(-2.51%)
Sep 09, 2024 1.200 1.280 1.180 1.200 29,545 +0.01(+0.85%)
Sep 06, 2024 1.260 1.260 1.190 1.190 9,793 -0.07(-5.56%)
Sep 05, 2024 1.250 1.260 1.212 1.260 22,104 -0.01(-0.79%)
Sep 04, 2024 1.240 1.270 1.200 1.270 27,364 +0.00(+0.00%)
Sep 03, 2024 1.230 1.270 1.180 1.270 18,510 +0.03(+2.42%)
Aug 30, 2024 1.230 1.260 1.182 1.240 31,995 +0.00(+0.00%)
Aug 29, 2024 1.210 1.270 1.130 1.240 79,397 +0.02(+2.06%)
Aug 28, 2024 1.100 1.220 1.060 1.215 36,594 +0.09(+7.52%)
Aug 27, 2024 1.110 1.160 1.046 1.130 38,468 +0.02(+1.80%)
Aug 26, 2024 1.040 1.110 0.9960 1.110 37,225 +0.05(+4.72%)
Aug 23, 2024 0.9600 1.060 0.8700 1.060 50,718 +0.10(+10.42%)
Aug 22, 2024 0.9100 1.020 0.8900 0.9600 38,360 +0.04(+4.35%)
Aug 21, 2024 0.7874 0.9200 0.7874 0.9200 28,092 +0.04(+4.55%)
Aug 20, 2024 0.8482 0.8897 0.7463 0.8800 15,744 +0.05(+6.25%)
Aug 19, 2024 0.7700 0.8282 0.7700 0.8282 10,538 +0.04(+4.56%)
Aug 16, 2024 0.7400 0.8282 0.7400 0.7921 12,265 -0.00(-0.11%)
Aug 15, 2024 0.8282 0.8282 0.7930 0.7930 277 -0.03(-3.28%)
Aug 14, 2024 0.8200 0.8200 0.7780 0.8199 2,238 +0.03(+3.78%)
Aug 13, 2024 0.7999 0.8200 0.7900 0.7900 5,063 -0.01(-0.73%)
Aug 12, 2024 0.8642 0.8642 0.7400 0.7958 9,724 -0.02(-2.95%)
Aug 09, 2024 0.7400 0.8249 0.7400 0.8200 3,621 +0.08(+10.81%)
Aug 08, 2024 0.7400 0.8179 0.7400 0.7400 3,471 +0.00(+0.00%)
Aug 07, 2024 0.7700 0.8300 0.7400 0.7400 2,844 -0.03(-3.63%)
Aug 06, 2024 0.7300 0.7679 0.7300 0.7679 9,803 -0.00(-0.27%)
Aug 05, 2024 0.7900 0.7900 0.6820 0.7700 35,049 -0.02(-2.53%)
Aug 02, 2024 0.8100 0.8500 0.7900 0.7900 7,496 -0.02(-3.07%)
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.