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 (%)
Aug 30, 2024 5.500 5.560 5.100 5.270 23,504 -0.11(-2.04%)
Aug 29, 2024 5.650 5.650 5.330 5.380 6,890 -0.27(-4.78%)
Aug 28, 2024 5.620 5.700 5.210 5.650 29,104 +0.05(+0.89%)
Aug 27, 2024 5.510 5.810 5.450 5.600 105,518 +0.01(+0.18%)
Aug 26, 2024 5.480 5.720 5.250 5.590 155,924 +0.19(+3.52%)
Aug 23, 2024 5.340 5.477 5.160 5.400 89,288 +0.10(+1.89%)
Aug 22, 2024 5.200 5.380 5.150 5.300 18,858 +0.14(+2.71%)
Aug 21, 2024 5.180 5.285 5.027 5.160 40,823 -0.04(-0.77%)
Aug 20, 2024 5.340 5.540 5.130 5.200 24,360 -0.10(-1.89%)
Aug 19, 2024 5.200 5.450 5.020 5.300 84,462 +0.15(+2.91%)
Aug 16, 2024 4.870 5.195 4.700 5.150 60,437 +0.27(+5.53%)
Aug 15, 2024 4.960 5.090 4.760 4.880 37,639 -0.08(-1.61%)
Aug 14, 2024 5.120 5.260 4.800 4.960 55,634 -0.11(-2.17%)
Aug 13, 2024 5.290 5.660 4.910 5.070 147,544 -0.04(-0.78%)
Aug 12, 2024 5.100 5.240 4.870 5.110 53,337 +0.05(+0.99%)
Aug 09, 2024 4.420 5.440 4.220 5.060 86,291 +0.65(+14.74%)
Aug 08, 2024 4.360 4.500 4.170 4.410 58,883 -0.09(-2.00%)
Aug 07, 2024 5.600 6.190 4.500 4.500 484,460 -1.38(-23.47%)
Aug 06, 2024 4.120 6.960 4.120 5.880 3,726,435 +1.88(+47.00%)
Aug 05, 2024 4.190 4.190 3.818 4.000 43,114 -0.33(-7.62%)
Aug 02, 2024 4.450 4.590 4.305 4.330 16,447 -0.15(-3.35%)
Aug 01, 2024 4.580 4.610 4.350 4.480 13,623 -0.07(-1.54%)
Jul 31, 2024 4.510 4.555 4.400 4.550 25,738 +0.04(+0.89%)
Jul 30, 2024 4.470 4.610 4.421 4.510 15,643 -0.01(-0.22%)
Jul 29, 2024 4.650 4.650 4.420 4.520 23,627 +0.03(+0.67%)
Jul 26, 2024 4.420 4.672 4.400 4.490 22,470 +0.03(+0.67%)
Jul 25, 2024 4.510 4.710 4.420 4.460 19,010 -0.07(-1.55%)
Jul 24, 2024 4.510 4.682 4.510 4.530 9,082 -0.10(-2.16%)
Jul 23, 2024 4.490 4.630 4.304 4.630 39,302 +0.14(+3.12%)
Jul 22, 2024 4.330 4.530 4.298 4.490 60,799 +0.16(+3.70%)
Jul 19, 2024 4.840 4.920 4.230 4.330 60,109 -0.47(-9.79%)
Jul 18, 2024 4.830 5.090 4.700 4.800 81,909 +0.01(+0.21%)
Jul 17, 2024 4.860 4.940 4.750 4.790 36,068 -0.11(-2.24%)
Jul 16, 2024 4.990 5.020 4.900 4.900 34,323 -0.10(-2.00%)
Jul 15, 2024 5.230 5.230 4.928 5.000 49,949 -0.25(-4.76%)
Jul 12, 2024 5.320 5.538 5.020 5.250 103,205 +0.17(+3.35%)
Jul 11, 2024 5.360 5.890 4.590 5.080 276,869 -0.54(-9.61%)
Jul 10, 2024 5.356 5.800 5.356 5.620 56,587 +0.17(+3.12%)
Jul 09, 2024 5.730 6.400 5.202 5.450 140,855 -1.50(-21.54%)
Jul 08, 2024 7.000 7.000 6.800 6.946 9,425 -0.03(-0.40%)
Jul 05, 2024 6.640 7.000 6.540 6.974 9,172 +0.43(+6.51%)
Jul 03, 2024 6.640 6.746 6.500 6.548 16,237 -0.07(-1.09%)
Jul 02, 2024 6.930 6.998 6.400 6.620 29,186 -0.52(-7.28%)
Jul 01, 2024 7.122 7.396 6.900 7.140 14,987 +0.02(+0.22%)
Jun 28, 2024 7.200 7.590 7.100 7.124 15,641 -0.26(-3.47%)
Jun 27, 2024 7.200 7.462 7.040 7.380 11,190 +0.36(+5.10%)
Jun 26, 2024 7.154 7.376 7.000 7.022 12,995 -0.18(-2.47%)
Jun 25, 2024 7.666 7.800 7.018 7.200 22,187 -0.45(-5.91%)
Jun 24, 2024 8.000 8.000 7.410 7.652 17,499 -0.27(-3.46%)
Jun 21, 2024 7.780 8.200 7.440 7.926 69,951 +0.10(+1.30%)
Jun 20, 2024 7.600 8.190 7.400 7.824 16,264 +0.22(+2.92%)
Jun 18, 2024 8.284 8.396 7.236 7.602 90,983 +0.13(+1.74%)
Jun 17, 2024 7.616 7.954 7.230 7.472 14,275 -0.19(-2.48%)
Jun 14, 2024 7.862 8.170 7.336 7.662 12,510 -0.26(-3.26%)
Jun 13, 2024 8.434 8.598 7.700 7.920 27,349 -0.36(-4.35%)
Jun 12, 2024 8.256 8.600 7.702 8.280 20,830 -0.01(-0.10%)
Jun 11, 2024 8.600 8.988 7.832 8.288 33,051 -0.35(-4.07%)
Jun 10, 2024 7.320 8.782 7.302 8.640 77,585 +1.20(+16.19%)
Jun 07, 2024 7.000 9.200 6.800 7.436 69,056 +0.42(+5.93%)
Jun 06, 2024 6.600 7.600 6.560 7.020 37,308 +0.40(+6.04%)
Jun 05, 2024 6.414 6.620 6.222 6.620 13,365 +0.28(+4.38%)
Jun 04, 2024 6.400 6.400 6.100 6.342 19,109 +0.02(+0.38%)
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.