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 01, 2024 1.260 1.350 1.220 1.250 187,222 +0.03(+2.46%)
Oct 31, 2024 1.260 1.260 1.200 1.220 72,096 -0.04(-3.56%)
Oct 30, 2024 1.350 1.350 1.230 1.265 135,497 -0.05(-3.44%)
Oct 29, 2024 1.250 1.350 1.240 1.310 206,339 +0.07(+5.65%)
Oct 28, 2024 1.200 1.240 1.170 1.240 203,701 +0.06(+5.08%)
Oct 25, 2024 1.210 1.220 1.180 1.180 60,960 -0.03(-2.48%)
Oct 24, 2024 1.230 1.250 1.190 1.210 86,359 -0.02(-1.63%)
Oct 23, 2024 1.230 1.240 1.200 1.230 57,320 +0.00(+0.00%)
Oct 22, 2024 1.180 1.250 1.180 1.230 67,581 +0.02(+1.65%)
Oct 21, 2024 1.210 1.230 1.180 1.210 142,630 +0.01(+0.83%)
Oct 18, 2024 1.180 1.250 1.170 1.200 183,515 +0.02(+1.69%)
Oct 17, 2024 1.200 1.200 1.180 1.180 58,448 -0.03(-2.48%)
Oct 16, 2024 1.220 1.220 1.190 1.210 64,886 +0.01(+0.83%)
Oct 15, 2024 1.290 1.290 1.180 1.200 93,021 -0.08(-6.25%)
Oct 14, 2024 1.240 1.300 1.210 1.280 294,935 +0.09(+7.56%)
Oct 11, 2024 1.190 1.190 1.150 1.190 49,176 +0.05(+4.39%)
Oct 10, 2024 1.140 1.177 1.130 1.140 36,589 +0.00(+0.00%)
Oct 09, 2024 1.170 1.180 1.140 1.140 27,237 -0.04(-3.39%)
Oct 08, 2024 1.190 1.190 1.160 1.180 23,287 -0.01(-0.84%)
Oct 07, 2024 1.240 1.240 1.160 1.190 60,754 -0.06(-4.80%)
Oct 04, 2024 1.180 1.250 1.142 1.250 142,894 +0.09(+7.76%)
Oct 03, 2024 1.190 1.200 1.130 1.160 84,897 +0.00(+0.00%)
Oct 02, 2024 1.100 1.160 1.100 1.160 41,590 +0.04(+3.57%)
Oct 01, 2024 1.160 1.180 1.120 1.120 25,390 -0.04(-3.45%)
Sep 30, 2024 1.160 1.188 1.140 1.160 35,687 -0.03(-2.52%)
Sep 27, 2024 1.190 1.218 1.170 1.190 38,134 +0.00(+0.00%)
Sep 26, 2024 1.180 1.190 1.140 1.190 69,006 +0.06(+5.31%)
Sep 25, 2024 1.160 1.160 1.130 1.130 73,037 -0.04(-3.42%)
Sep 24, 2024 1.170 1.174 1.140 1.170 90,034 -0.01(-0.85%)
Sep 23, 2024 1.230 1.250 1.110 1.180 116,373 -0.06(-4.84%)
Sep 20, 2024 1.200 1.240 1.180 1.240 82,091 +0.04(+3.33%)
Sep 19, 2024 1.160 1.210 1.140 1.200 120,251 +0.09(+8.11%)
Sep 18, 2024 1.110 1.150 1.110 1.110 39,966 -0.01(-0.89%)
Sep 17, 2024 1.150 1.160 1.110 1.120 58,934 -0.01(-0.88%)
Sep 16, 2024 1.140 1.150 1.080 1.130 74,840 +0.00(+0.00%)
Sep 13, 2024 1.100 1.140 1.050 1.130 70,031 +0.05(+4.63%)
Sep 12, 2024 1.070 1.090 1.060 1.080 33,627 +0.02(+1.89%)
Sep 11, 2024 1.080 1.080 1.040 1.060 43,696 +0.00(+0.00%)
Sep 10, 2024 1.050 1.080 1.040 1.060 32,928 +0.02(+1.92%)
Sep 09, 2024 1.020 1.080 1.020 1.040 60,170 +0.00(+0.00%)
Sep 06, 2024 1.040 1.070 1.030 1.040 42,409 -0.01(-0.93%)
Sep 05, 2024 1.050 1.070 1.010 1.050 24,091 +0.01(+0.94%)
Sep 04, 2024 1.000 1.100 0.9600 1.040 151,234 +0.04(+4.01%)
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.