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 31, 2024 2.860 2.880 2.830 2.840 22,128 -0.04(-1.39%)
Oct 30, 2024 2.830 2.950 2.830 2.880 30,318 +0.03(+1.05%)
Oct 29, 2024 2.870 2.900 2.812 2.850 42,494 -0.05(-1.72%)
Oct 28, 2024 2.840 2.950 2.840 2.900 26,876 +0.07(+2.47%)
Oct 25, 2024 2.760 2.850 2.760 2.830 43,362 +0.05(+1.80%)
Oct 24, 2024 2.810 2.890 2.750 2.780 17,895 -0.06(-2.11%)
Oct 23, 2024 2.800 2.840 2.750 2.840 28,735 +0.06(+2.16%)
Oct 22, 2024 2.720 2.830 2.672 2.780 50,656 +0.08(+2.96%)
Oct 21, 2024 2.670 2.710 2.610 2.700 46,098 +0.06(+2.27%)
Oct 18, 2024 2.630 2.650 2.530 2.640 16,930 +0.01(+0.38%)
Oct 17, 2024 2.610 2.670 2.580 2.630 8,183 +0.01(+0.38%)
Oct 16, 2024 2.590 2.640 2.537 2.620 46,756 +0.10(+3.97%)
Oct 15, 2024 2.560 2.602 2.510 2.520 6,494 -0.07(-2.70%)
Oct 14, 2024 2.520 2.707 2.517 2.590 21,303 +0.07(+2.78%)
Oct 11, 2024 2.510 2.685 2.510 2.520 9,572 -0.01(-0.40%)
Oct 10, 2024 2.540 2.600 2.500 2.530 6,775 -0.03(-1.17%)
Oct 09, 2024 2.440 2.890 2.440 2.560 26,228 +0.08(+3.23%)
Oct 08, 2024 2.500 2.500 2.410 2.480 13,171 -0.07(-2.75%)
Oct 07, 2024 2.620 2.620 2.410 2.550 18,155 -0.06(-2.30%)
Oct 04, 2024 2.623 2.664 2.522 2.610 16,474 +0.04(+1.56%)
Oct 03, 2024 2.570 2.640 2.510 2.570 23,309 +0.05(+1.98%)
Oct 02, 2024 2.560 2.590 2.490 2.520 11,389 -0.02(-0.79%)
Oct 01, 2024 2.680 2.710 2.510 2.540 16,276 -0.21(-7.64%)
Sep 30, 2024 2.680 2.785 2.630 2.750 23,188 +0.08(+3.00%)
Sep 27, 2024 2.590 2.710 2.580 2.670 56,455 +0.10(+3.89%)
Sep 26, 2024 2.510 2.599 2.430 2.570 36,021 +0.05(+1.98%)
Sep 25, 2024 2.500 2.560 2.441 2.520 34,364 +0.02(+0.80%)
Sep 24, 2024 2.510 2.600 2.500 2.500 8,549 +0.02(+0.81%)
Sep 23, 2024 2.510 2.510 2.435 2.480 10,038 -0.08(-3.13%)
Sep 20, 2024 2.480 2.580 2.410 2.560 94,911 -0.02(-0.78%)
Sep 19, 2024 2.555 2.610 2.524 2.580 27,450 +0.06(+2.38%)
Sep 18, 2024 2.560 2.650 2.510 2.520 27,496 -0.07(-2.70%)
Sep 17, 2024 2.570 2.640 2.517 2.590 15,808 -0.01(-0.38%)
Sep 16, 2024 2.600 2.609 2.460 2.600 27,574 -0.03(-1.14%)
Sep 13, 2024 2.750 2.750 2.510 2.630 40,178 -0.12(-4.36%)
Sep 12, 2024 2.620 2.750 2.620 2.750 68,788 +0.17(+6.59%)
Sep 11, 2024 2.390 2.730 2.370 2.580 133,569 +0.13(+5.31%)
Sep 10, 2024 2.100 2.450 2.090 2.450 153,517 +0.31(+14.49%)
Sep 09, 2024 2.130 2.150 2.119 2.140 10,178 +0.00(+0.00%)
Sep 06, 2024 2.140 2.150 2.100 2.140 10,445 -0.01(-0.47%)
Sep 05, 2024 2.090 2.150 2.078 2.150 4,834 +0.03(+1.42%)
Sep 04, 2024 2.200 2.200 2.077 2.120 13,294 -0.01(-0.47%)
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.