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 05, 2024 2676 2691 2652 2673 0 +0.00(+0.00%)
Oct 04, 2024 2676 2691 2652 2673 0 -3.00(-0.11%)
Oct 03, 2024 2676 2677 2674 2676 0 -4.90(-0.18%)
Oct 02, 2024 2680 2681 2679 2681 0 -1.10(-0.04%)
Oct 01, 2024 2685 2685 2682 2682 0 +25.80(+0.97%)
Sep 30, 2024 2656 2657 2654 2656 0 -28.00(-1.04%)
Sep 29, 2024 2680 2686 2679 2684 0 +3.60(+0.13%)
Sep 28, 2024 2695 2697 2665 2681 0 +0.00(+0.00%)
Sep 27, 2024 2695 2697 2665 2681 0 -13.90(-0.52%)
Sep 26, 2024 2695 2696 2694 2695 0 +12.70(+0.47%)
Sep 25, 2024 2681 2683 2681 2682 0 +0.30(+0.01%)
Sep 24, 2024 2683 2684 2682 2682 0 +30.40(+1.15%)
Sep 23, 2024 2653 2654 2651 2651 0 +5.90(+0.22%)
Sep 22, 2024 2646 2648 2643 2645 0 -1.70(-0.06%)
Sep 21, 2024 2611 2651 2609 2647 0 +0.00(+0.00%)
Sep 20, 2024 2611 2651 2609 2647 0 +35.40(+1.36%)
Sep 19, 2024 2611 2613 2611 2612 0 +29.00(+1.12%)
Sep 18, 2024 2585 2587 2581 2583 0 -16.10(-0.62%)
Sep 17, 2024 2596 2599 2596 2599 0 -10.80(-0.41%)
Sep 16, 2024 2610 2611 2609 2610 0 +1.70(+0.07%)
Sep 15, 2024 2608 2609 2606 2608 0 +1.70(+0.07%)
Sep 14, 2024 2588 2615 2585 2606 0 +0.00(+0.00%)
Sep 13, 2024 2588 2615 2585 2606 0 +19.90(+0.77%)
Sep 12, 2024 2588 2588 2585 2586 0 +46.00(+1.81%)
Sep 11, 2024 2541 2542 2540 2540 0 -6.00(-0.24%)
Sep 10, 2024 2546 2546 2545 2546 0 +11.40(+0.45%)
Sep 09, 2024 2536 2536 2535 2535 0 +8.50(+0.34%)
Sep 08, 2024 2526 2528 2525 2526 0 -0.40(-0.02%)
Sep 07, 2024 2547 2560 2514 2527 0 +0.00(+0.00%)
Sep 06, 2024 2547 2560 2514 2527 0 -20.20(-0.79%)
Sep 05, 2024 2547 2548 2546 2547 0 +21.30(+0.84%)
Sep 04, 2024 2526 2526 2525 2526 0 +0.30(+0.01%)
Sep 03, 2024 2525 2526 2524 2525 0 -4.40(-0.17%)
Sep 02, 2024 2536 2540 2522 2530 0 -4.30(-0.17%)
Sep 01, 2024 2536 2537 2532 2534 0 -1.90(-0.07%)
Aug 31, 2024 2554 2560 2527 2536 0 +0.00(+0.00%)
Aug 30, 2024 2554 2560 2527 2536 0 -16.90(-0.66%)
Aug 29, 2024 2554 2555 2553 2553 0 +12.30(+0.48%)
Aug 28, 2024 2539 2542 2538 2541 0 -22.20(-0.87%)
Aug 27, 2024 2560 2564 2560 2563 0 +10.00(+0.39%)
Aug 26, 2024 2554 2554 2552 2553 0 +1.20(+0.05%)
Aug 25, 2024 2545 2552 2545 2552 0 +2.90(+0.11%)
Aug 24, 2024 2521 2554 2520 2549 0 +0.00(+0.00%)
Aug 23, 2024 2521 2554 2520 2549 0 +27.60(+1.09%)
Aug 22, 2024 2521 2521 2520 2521 0 -29.20(-1.14%)
Aug 21, 2024 2550 2551 2549 2550 0 -1.80(-0.07%)
Aug 20, 2024 2552 2554 2551 2552 0 +10.70(+0.42%)
Aug 19, 2024 2542 2543 2540 2541 0 -1.90(-0.07%)
Aug 18, 2024 2550 2550 2541 2543 0 -2.90(-0.11%)
Aug 17, 2024 2494 2548 2488 2546 0 +0.00(+0.00%)
Aug 16, 2024 2494 2548 2488 2546 0 +52.70(+2.11%)
Aug 15, 2024 2494 2495 2492 2494 0 +8.50(+0.34%)
Aug 14, 2024 2486 2486 2484 2485 0 -19.60(-0.78%)
Aug 13, 2024 2506 2507 2503 2505 0 -9.70(-0.39%)
Aug 12, 2024 2513 2514 2510 2514 0 +46.60(+1.89%)
Aug 11, 2024 2470 2472 2466 2468 0 -2.90(-0.12%)
Aug 10, 2024 2467 2476 2456 2471 0 +0.00(+0.00%)
Aug 09, 2024 2467 2476 2456 2471 0 +6.60(+0.27%)
Aug 08, 2024 2467 2468 2464 2464 0 +40.20(+1.66%)
Aug 07, 2024 2423 2424 2420 2424 0 -4.30(-0.18%)
Aug 06, 2024 2433 2433 2428 2428 0 -22.00(-0.90%)
Aug 05, 2024 2452 2454 2449 2450 0 -34.00(-1.37%)
Aug 04, 2024 2490 2490 2480 2484 0 -2.00(-0.08%)
Aug 03, 2024 2491 2522 2453 2486 0 +0.00(+0.00%)
Aug 02, 2024 2491 2522 2453 2486 0 -3.60(-0.14%)
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.