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 18, 2024 1.850 1.940 1.850 1.940 569,346 +0.09(+4.86%)
Oct 17, 2024 1.960 1.985 1.840 1.850 768,617 -0.11(-5.61%)
Oct 16, 2024 1.990 2.000 1.840 1.960 1,164,039 +0.01(+0.51%)
Oct 15, 2024 2.000 2.070 1.938 1.950 778,728 -0.06(-2.99%)
Oct 14, 2024 2.010 2.070 1.940 2.010 797,251 -0.06(-2.90%)
Oct 11, 2024 1.920 2.070 1.890 2.070 828,753 +0.14(+7.25%)
Oct 10, 2024 1.980 1.990 1.860 1.930 927,549 -0.07(-3.50%)
Oct 09, 2024 2.060 2.100 1.955 2.000 1,113,002 -0.05(-2.44%)
Oct 08, 2024 2.140 2.245 2.030 2.050 1,171,447 -0.10(-4.65%)
Oct 07, 2024 2.200 2.320 2.120 2.150 1,246,663 -0.05(-2.27%)
Oct 04, 2024 2.330 2.400 2.110 2.200 2,189,690 -0.15(-6.38%)
Oct 03, 2024 2.080 2.400 1.970 2.350 7,086,733 +0.32(+15.76%)
Oct 02, 2024 1.840 2.280 1.740 2.030 7,702,915 +0.30(+17.34%)
Oct 01, 2024 1.930 2.400 1.680 1.730 9,081,721 -0.03(-1.70%)
Sep 30, 2024 1.640 1.760 1.610 1.760 843,132 +0.13(+7.98%)
Sep 27, 2024 1.640 1.640 1.550 1.630 1,210,616 +0.00(+0.00%)
Sep 26, 2024 1.650 1.650 1.590 1.630 245,056 +0.01(+0.93%)
Sep 25, 2024 1.690 1.740 1.610 1.615 391,120 -0.07(-4.44%)
Sep 24, 2024 1.660 1.755 1.660 1.690 302,373 +0.03(+1.81%)
Sep 23, 2024 1.660 1.700 1.620 1.660 824,998 -0.06(-3.49%)
Sep 20, 2024 1.720 1.770 1.700 1.720 255,175 -0.02(-1.15%)
Sep 19, 2024 1.730 1.785 1.690 1.740 401,954 +0.08(+4.82%)
Sep 18, 2024 1.670 1.740 1.650 1.660 458,400 -0.02(-1.19%)
Sep 17, 2024 1.690 1.720 1.650 1.680 359,318 +0.00(+0.00%)
Sep 16, 2024 1.850 1.850 1.660 1.680 759,304 -0.13(-7.18%)
Sep 13, 2024 1.720 1.825 1.670 1.810 321,285 +0.08(+4.62%)
Sep 12, 2024 1.820 1.820 1.670 1.730 853,644 -0.06(-3.35%)
Sep 11, 2024 1.800 1.830 1.765 1.790 261,539 -0.02(-1.10%)
Sep 10, 2024 1.810 1.830 1.720 1.810 763,237 -0.01(-0.55%)
Sep 09, 2024 1.750 1.915 1.720 1.820 1,078,466 +0.08(+4.60%)
Sep 06, 2024 1.850 1.880 1.720 1.740 479,695 -0.11(-5.95%)
Sep 05, 2024 1.780 1.850 1.760 1.850 472,345 +0.07(+3.93%)
Sep 04, 2024 1.790 1.880 1.760 1.780 312,325 -0.05(-2.73%)
Sep 03, 2024 1.740 1.940 1.740 1.830 1,111,362 +0.06(+3.39%)
Aug 30, 2024 1.800 1.850 1.720 1.770 457,341 -0.05(-2.75%)
Aug 29, 2024 1.810 1.865 1.760 1.820 274,336 +0.03(+1.68%)
Aug 28, 2024 1.770 1.808 1.712 1.790 392,151 +0.00(+0.00%)
Aug 27, 2024 1.820 1.850 1.730 1.790 428,253 -0.08(-4.28%)
Aug 26, 2024 1.920 1.940 1.790 1.870 563,195 -0.02(-1.06%)
Aug 23, 2024 1.850 1.910 1.730 1.890 566,045 +0.09(+5.00%)
Aug 22, 2024 1.960 1.960 1.770 1.800 753,865 -0.09(-4.76%)
Aug 21, 2024 1.950 1.970 1.840 1.890 867,196 +0.00(+0.00%)
Aug 20, 2024 1.880 1.950 1.810 1.890 577,257 -0.01(-0.53%)
Aug 19, 2024 1.950 2.190 1.820 1.900 2,066,644 +0.00(+0.00%)
Aug 16, 2024 1.920 1.935 1.750 1.900 1,166,629 +0.02(+1.06%)
Aug 15, 2024 1.820 2.131 1.750 1.880 5,023,972 +0.20(+11.90%)
Aug 14, 2024 1.390 1.730 1.320 1.680 3,461,146 +0.28(+20.00%)
Aug 13, 2024 1.450 1.450 1.365 1.400 387,916 +0.01(+0.72%)
Aug 12, 2024 1.480 1.500 1.370 1.390 552,791 -0.08(-5.44%)
Aug 09, 2024 1.500 1.580 1.420 1.470 467,416 +0.00(+0.00%)
Aug 08, 2024 1.460 1.530 1.370 1.470 625,604 +0.08(+5.76%)
Aug 07, 2024 1.450 1.490 1.370 1.390 480,055 -0.05(-3.47%)
Aug 06, 2024 1.540 1.560 1.430 1.440 486,619 -0.11(-7.10%)
Aug 05, 2024 1.410 1.550 1.330 1.550 734,585 -0.04(-2.52%)
Aug 02, 2024 1.680 1.700 1.540 1.590 782,394 -0.16(-9.14%)
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.