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 21, 2024 9.150 9.870 8.860 9.300 519,007 -0.08(-0.85%)
Aug 20, 2024 8.900 9.899 8.560 9.380 903,769 +0.83(+9.71%)
Aug 19, 2024 7.770 8.970 7.750 8.550 658,555 +1.00(+13.25%)
Aug 16, 2024 7.390 8.120 7.356 7.550 300,121 +0.22(+3.00%)
Aug 15, 2024 7.000 7.600 6.942 7.330 249,563 +0.51(+7.48%)
Aug 14, 2024 7.060 7.130 6.760 6.820 128,579 -0.31(-4.35%)
Aug 13, 2024 6.790 7.280 6.759 7.130 257,742 +0.48(+7.22%)
Aug 12, 2024 6.870 6.900 6.596 6.650 149,313 -0.03(-0.45%)
Aug 09, 2024 7.380 7.380 6.680 6.680 212,117 -0.54(-7.48%)
Aug 08, 2024 7.220 7.390 7.020 7.220 157,727 +0.00(+0.00%)
Aug 07, 2024 7.350 7.500 7.100 7.220 168,502 -0.04(-0.55%)
Aug 06, 2024 7.370 7.470 7.170 7.260 119,690 +0.03(+0.41%)
Aug 05, 2024 7.480 7.681 6.520 7.230 506,563 -1.02(-12.36%)
Aug 02, 2024 8.900 8.900 8.100 8.250 358,684 -0.86(-9.44%)
Aug 01, 2024 9.460 9.580 8.980 9.110 257,577 -0.30(-3.19%)
Jul 31, 2024 8.970 9.640 8.950 9.410 395,191 +0.33(+3.63%)
Jul 30, 2024 9.150 9.370 8.800 9.080 260,224 -0.13(-1.41%)
Jul 29, 2024 9.300 9.640 9.120 9.210 352,390 -0.21(-2.23%)
Jul 26, 2024 9.240 9.970 9.090 9.420 659,191 +0.20(+2.17%)
Jul 25, 2024 8.880 9.445 8.725 9.220 536,998 +0.25(+2.79%)
Jul 24, 2024 8.930 9.900 8.720 8.970 775,442 -0.11(-1.21%)
Jul 23, 2024 9.230 9.400 8.850 9.080 418,804 -0.22(-2.37%)
Jul 22, 2024 9.140 9.420 8.900 9.300 694,454 +0.37(+4.14%)
Jul 19, 2024 9.820 11.84 8.810 8.930 3,637,573 -1.00(-10.07%)
Jul 18, 2024 9.980 10.38 9.510 9.930 1,197,613 +0.17(+1.74%)
Jul 17, 2024 10.25 10.77 9.390 9.760 1,273,933 -0.42(-4.13%)
Jul 16, 2024 9.450 11.24 9.220 10.18 13,936,550 +1.46(+16.74%)
Jul 15, 2024 8.960 9.130 8.510 8.720 927,347 -0.36(-3.96%)
Jul 12, 2024 9.330 10.04 9.010 9.080 2,800,719 +0.29(+3.30%)
Jul 11, 2024 8.470 9.580 8.010 8.790 3,727,836 +0.40(+4.77%)
Jul 10, 2024 10.03 10.58 8.272 8.390 3,060,755 -1.53(-15.42%)
Jul 09, 2024 9.240 12.89 9.200 9.920 13,684,541 -0.57(-5.43%)
Jul 08, 2024 11.62 11.95 9.500 10.49 10,092,906 -2.86(-21.42%)
Jul 05, 2024 13.90 18.50 12.65 13.35 57,883,424 +2.72(+25.59%)
Jul 03, 2024 5.250 18.73 5.220 10.63 70,059,440 +6.27(+143.81%)
Jul 02, 2024 4.640 4.730 4.310 4.360 205,121 -0.23(-5.01%)
Jul 01, 2024 4.470 4.630 4.400 4.590 94,526 +0.14(+3.15%)
Jun 28, 2024 4.180 4.640 4.150 4.450 164,672 +0.25(+5.95%)
Jun 27, 2024 4.170 4.300 4.050 4.200 153,350 +0.00(+0.00%)
Jun 26, 2024 4.020 4.290 4.000 4.200 95,765 +0.18(+4.48%)
Jun 25, 2024 3.890 4.020 3.810 4.020 52,216 +0.14(+3.61%)
Jun 24, 2024 3.890 4.000 3.810 3.880 32,481 -0.06(-1.52%)
Jun 21, 2024 3.930 3.971 3.810 3.940 52,884 +0.01(+0.25%)
Jun 20, 2024 3.850 4.040 3.820 3.930 60,270 +0.05(+1.29%)
Jun 18, 2024 3.970 4.010 3.830 3.880 105,048 -0.12(-3.00%)
Jun 17, 2024 4.000 4.140 3.950 4.000 71,068 -0.02(-0.50%)
Jun 14, 2024 4.200 4.290 3.930 4.020 110,759 -0.22(-5.19%)
Jun 13, 2024 4.330 4.400 4.050 4.240 132,704 -0.08(-1.85%)
Jun 12, 2024 4.450 4.680 4.290 4.320 228,007 -0.08(-1.82%)
Jun 11, 2024 4.190 4.500 4.160 4.400 451,214 +0.11(+2.56%)
Jun 10, 2024 4.450 4.790 4.250 4.290 268,742 -0.27(-5.92%)
Jun 07, 2024 4.600 5.390 4.450 4.560 1,438,050 -0.96(-17.39%)
Jun 06, 2024 4.790 5.587 4.570 5.520 1,390,647 +0.74(+15.48%)
Jun 05, 2024 4.680 4.840 4.490 4.780 339,114 +0.13(+2.80%)
Jun 04, 2024 4.670 4.810 4.263 4.650 211,895 -0.08(-1.69%)
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.