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 04, 2024 1.740 1.770 1.570 1.690 150,612 -0.03(-1.74%)
Oct 03, 2024 1.730 1.740 1.690 1.720 5,046 +0.01(+0.58%)
Oct 02, 2024 1.750 1.750 1.690 1.710 12,238 -0.02(-1.16%)
Oct 01, 2024 1.801 1.801 1.690 1.730 12,115 -0.02(-1.14%)
Sep 30, 2024 1.760 1.841 1.680 1.750 38,996 -0.04(-2.23%)
Sep 27, 2024 1.829 1.829 1.750 1.790 3,698 -0.01(-0.56%)
Sep 26, 2024 1.790 1.841 1.750 1.800 9,727 -0.01(-0.55%)
Sep 25, 2024 1.720 1.821 1.720 1.810 11,331 +0.09(+5.23%)
Sep 24, 2024 1.810 1.840 1.715 1.720 18,908 -0.09(-4.97%)
Sep 23, 2024 1.840 1.869 1.800 1.810 22,682 -0.08(-4.23%)
Sep 20, 2024 1.900 1.900 1.840 1.890 21,413 -0.05(-2.58%)
Sep 19, 2024 1.910 1.960 1.800 1.940 18,111 +0.03(+1.57%)
Sep 18, 2024 1.895 1.990 1.895 1.910 31,633 +0.01(+0.53%)
Sep 17, 2024 1.920 1.920 1.895 1.900 18,147 -0.10(-5.00%)
Sep 16, 2024 2.040 2.040 1.960 2.000 17,295 -0.01(-0.50%)
Sep 13, 2024 1.980 2.028 1.940 2.010 45,163 -0.01(-0.50%)
Sep 12, 2024 2.000 2.040 1.960 2.020 3,460 -0.01(-0.49%)
Sep 11, 2024 1.950 2.030 1.930 2.030 10,221 +0.08(+4.10%)
Sep 10, 2024 2.000 2.000 1.910 1.950 14,365 -0.02(-1.02%)
Sep 09, 2024 2.000 2.036 1.960 1.970 10,018 -0.03(-1.50%)
Sep 06, 2024 1.960 2.000 1.910 2.000 10,492 -0.01(-0.50%)
Sep 05, 2024 1.900 2.040 1.890 2.010 18,188 +0.00(+0.00%)
Sep 04, 2024 1.960 2.010 1.950 2.010 10,262 +0.01(+0.50%)
Sep 03, 2024 1.960 2.010 1.960 2.000 9,125 -0.01(-0.50%)
Aug 30, 2024 1.930 2.010 1.810 2.010 43,147 +0.05(+2.81%)
Aug 29, 2024 1.950 1.990 1.930 1.955 5,118 -0.02(-1.26%)
Aug 28, 2024 2.000 2.000 1.930 1.980 9,723 +0.00(+0.00%)
Aug 27, 2024 1.930 1.990 1.930 1.980 17,671 +0.03(+1.54%)
Aug 26, 2024 1.920 1.950 1.870 1.950 18,044 +0.03(+1.56%)
Aug 23, 2024 1.990 1.990 1.900 1.920 9,393 -0.03(-1.37%)
Aug 22, 2024 1.950 2.003 1.910 1.947 16,663 -0.04(-2.18%)
Aug 21, 2024 2.002 2.002 1.861 1.990 30,842 -0.02(-1.00%)
Aug 20, 2024 2.040 2.140 2.000 2.010 24,562 +0.00(+0.00%)
Aug 19, 2024 1.920 2.010 1.890 2.010 37,191 +0.12(+6.35%)
Aug 16, 2024 1.880 1.890 1.820 1.890 8,359 +0.00(+0.00%)
Aug 15, 2024 1.900 1.900 1.830 1.890 14,790 +0.00(+0.00%)
Aug 14, 2024 2.009 2.009 1.860 1.890 9,520 -0.08(-4.06%)
Aug 13, 2024 1.950 2.005 1.870 1.970 44,760 +0.01(+0.51%)
Aug 12, 2024 1.840 1.970 1.690 1.960 57,627 +0.10(+5.38%)
Aug 09, 2024 1.880 1.880 1.700 1.860 42,613 -0.01(-0.53%)
Aug 08, 2024 1.860 1.870 1.700 1.870 26,184 +0.05(+2.75%)
Aug 07, 2024 1.870 1.887 1.770 1.820 22,249 -0.09(-4.71%)
Aug 06, 2024 1.855 1.974 1.840 1.910 17,224 +0.15(+8.52%)
Aug 05, 2024 1.920 1.920 1.720 1.760 35,375 -0.19(-9.74%)
Aug 02, 2024 1.955 2.033 1.905 1.950 18,416 -0.06(-2.99%)
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.