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 01, 2024 6.790 6.970 6.720 6.900 94,317 +0.09(+1.32%)
Sep 30, 2024 6.990 6.990 6.720 6.810 131,296 -0.05(-0.73%)
Sep 27, 2024 6.930 6.940 6.780 6.860 80,050 -0.06(-0.87%)
Sep 26, 2024 6.880 6.990 6.860 6.920 86,594 +0.06(+0.87%)
Sep 25, 2024 6.900 7.000 6.740 6.860 81,199 -0.01(-0.15%)
Sep 24, 2024 6.770 6.910 6.740 6.870 80,018 +0.13(+1.93%)
Sep 23, 2024 6.820 6.870 6.710 6.740 139,461 -0.13(-1.89%)
Sep 20, 2024 6.840 6.900 6.760 6.870 95,221 -0.03(-0.43%)
Sep 19, 2024 7.110 7.110 6.820 6.900 100,238 -0.09(-1.29%)
Sep 18, 2024 7.000 7.110 6.920 6.990 80,041 -0.01(-0.14%)
Sep 17, 2024 6.940 7.090 6.925 7.000 130,325 +0.11(+1.60%)
Sep 16, 2024 6.900 7.040 6.800 6.890 117,222 +0.04(+0.66%)
Sep 13, 2024 6.950 6.990 6.810 6.845 113,340 +0.00(+0.07%)
Sep 12, 2024 6.580 6.875 6.580 6.840 148,050 +0.23(+3.48%)
Sep 11, 2024 6.510 6.620 6.370 6.610 108,975 +0.09(+1.38%)
Sep 10, 2024 6.880 6.920 6.465 6.520 122,164 -0.31(-4.54%)
Sep 09, 2024 6.240 6.850 6.240 6.830 339,075 +0.71(+11.60%)
Sep 06, 2024 6.250 6.250 6.000 6.120 172,160 -0.10(-1.61%)
Sep 05, 2024 5.910 6.420 5.898 6.220 476,511 +0.50(+8.74%)
Sep 04, 2024 5.670 5.830 5.670 5.720 94,439 +0.02(+0.35%)
Sep 03, 2024 5.890 5.905 5.690 5.700 208,409 -0.27(-4.52%)
Aug 30, 2024 5.930 6.000 5.900 5.970 63,679 +0.07(+1.19%)
Aug 29, 2024 5.910 5.954 5.900 5.900 49,743 -0.02(-0.34%)
Aug 28, 2024 5.900 5.930 5.900 5.920 77,348 +0.02(+0.34%)
Aug 27, 2024 5.840 5.905 5.820 5.900 63,701 +0.04(+0.68%)
Aug 26, 2024 6.000 6.030 5.860 5.860 78,465 -0.12(-2.01%)
Aug 23, 2024 5.860 6.020 5.851 5.980 68,642 +0.14(+2.40%)
Aug 22, 2024 5.950 5.980 5.820 5.840 259,211 -0.12(-2.01%)
Aug 21, 2024 5.980 6.000 5.910 5.960 76,924 -0.03(-0.50%)
Aug 20, 2024 6.130 6.140 5.950 5.990 104,104 -0.11(-1.80%)
Aug 19, 2024 6.150 6.180 6.000 6.100 113,557 -0.03(-0.49%)
Aug 16, 2024 5.980 6.180 5.920 6.130 134,148 +0.15(+2.51%)
Aug 15, 2024 5.940 6.090 5.940 5.980 124,307 +0.12(+2.05%)
Aug 14, 2024 5.820 5.950 5.800 5.860 176,831 +0.07(+1.21%)
Aug 13, 2024 5.810 5.820 5.710 5.790 179,702 +0.00(+0.00%)
Aug 12, 2024 5.850 5.980 5.790 5.790 172,196 -0.04(-0.69%)
Aug 09, 2024 5.800 5.880 5.760 5.830 102,281 +0.03(+0.52%)
Aug 08, 2024 5.760 5.890 5.730 5.800 160,948 +0.04(+0.69%)
Aug 07, 2024 5.810 5.940 5.670 5.760 216,636 -0.01(-0.17%)
Aug 06, 2024 5.730 5.930 5.730 5.770 171,250 +0.03(+0.52%)
Aug 05, 2024 5.900 5.952 5.660 5.740 396,392 -0.36(-5.90%)
Aug 02, 2024 6.200 6.290 6.030 6.100 187,947 -0.19(-3.02%)
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.