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 (%)
Nov 06, 2024 6.590 6.590 5.774 6.020 103,302 +0.42(+7.50%)
Nov 05, 2024 5.530 6.000 5.440 5.600 57,029 +0.14(+2.56%)
Nov 04, 2024 5.500 5.609 5.400 5.460 29,625 +0.02(+0.37%)
Nov 01, 2024 5.470 5.540 5.411 5.440 16,671 -0.07(-1.27%)
Oct 31, 2024 5.500 5.520 5.435 5.510 18,901 +0.07(+1.29%)
Oct 30, 2024 5.550 5.580 5.380 5.440 12,987 -0.06(-1.09%)
Oct 29, 2024 5.290 5.550 5.270 5.500 18,007 +0.01(+0.18%)
Oct 28, 2024 5.460 5.570 5.120 5.490 35,185 +0.01(+0.18%)
Oct 25, 2024 5.510 5.590 5.280 5.480 51,554 -0.02(-0.36%)
Oct 24, 2024 5.250 5.609 5.250 5.500 34,267 +0.03(+0.55%)
Oct 23, 2024 5.500 5.525 5.390 5.470 28,858 +0.02(+0.37%)
Oct 22, 2024 5.410 5.590 5.385 5.450 29,906 +0.03(+0.55%)
Oct 21, 2024 5.610 5.640 5.420 5.420 18,098 -0.20(-3.56%)
Oct 18, 2024 5.660 5.868 5.450 5.620 27,113 -0.18(-3.10%)
Oct 17, 2024 5.710 5.800 5.593 5.800 21,507 +0.15(+2.65%)
Oct 16, 2024 5.480 5.684 5.460 5.650 20,450 +0.22(+4.05%)
Oct 15, 2024 5.480 5.625 5.410 5.430 38,146 -0.17(-3.04%)
Oct 14, 2024 5.690 5.830 5.600 5.600 25,923 +0.01(+0.18%)
Oct 11, 2024 5.680 5.800 5.590 5.590 9,547 -0.13(-2.27%)
Oct 10, 2024 5.790 5.840 5.590 5.720 8,261 -0.01(-0.17%)
Oct 09, 2024 5.310 5.730 5.189 5.730 30,205 +0.38(+7.10%)
Oct 08, 2024 5.580 5.650 5.160 5.350 137,479 -0.21(-3.78%)
Oct 07, 2024 5.530 5.810 5.520 5.560 51,318 +0.01(+0.18%)
Oct 04, 2024 5.670 5.750 5.550 5.550 33,368 -0.02(-0.36%)
Oct 03, 2024 5.550 5.678 5.530 5.570 11,876 +0.03(+0.54%)
Oct 02, 2024 5.700 5.700 5.490 5.540 11,413 -0.02(-0.36%)
Oct 01, 2024 5.600 5.720 5.420 5.560 26,300 -0.08(-1.42%)
Sep 30, 2024 5.400 5.670 5.400 5.640 46,303 +0.24(+4.44%)
Sep 27, 2024 5.320 5.600 5.310 5.400 47,265 +0.08(+1.50%)
Sep 26, 2024 5.430 5.510 5.200 5.320 64,364 -0.06(-1.12%)
Sep 25, 2024 5.530 5.630 5.380 5.380 9,719 -0.07(-1.28%)
Sep 24, 2024 5.740 5.740 5.450 5.450 20,605 -0.11(-1.98%)
Sep 23, 2024 5.580 5.580 5.475 5.560 9,856 -0.03(-0.54%)
Sep 20, 2024 5.470 5.600 5.420 5.590 29,819 +0.11(+2.01%)
Sep 19, 2024 5.420 5.550 5.410 5.480 13,668 +0.17(+3.20%)
Sep 18, 2024 5.340 5.580 5.310 5.310 40,851 -0.10(-1.85%)
Sep 17, 2024 5.310 5.550 5.210 5.410 32,082 +0.12(+2.27%)
Sep 16, 2024 5.290 5.570 5.250 5.290 61,677 -0.01(-0.19%)
Sep 13, 2024 5.310 5.580 5.240 5.300 34,237 -0.01(-0.19%)
Sep 12, 2024 5.300 5.590 5.295 5.310 16,821 +0.01(+0.19%)
Sep 11, 2024 5.270 5.500 5.210 5.300 35,644 -0.02(-0.38%)
Sep 10, 2024 5.360 5.540 5.160 5.320 43,863 -0.05(-0.93%)
Sep 09, 2024 5.600 5.680 5.350 5.370 43,762 -0.10(-1.83%)
Sep 06, 2024 5.660 5.750 5.350 5.470 75,201 -0.07(-1.26%)
Sep 05, 2024 5.680 5.783 5.530 5.540 15,291 -0.18(-3.15%)
Sep 04, 2024 5.710 5.850 5.710 5.720 24,154 -0.06(-1.04%)
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.