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 3.990 4.030 3.800 3.940 99,670 +0.01(+0.25%)
Aug 29, 2024 3.990 4.140 3.830 3.930 292,938 +0.02(+0.51%)
Aug 28, 2024 3.950 3.960 3.850 3.910 45,146 -0.04(-1.01%)
Aug 27, 2024 3.920 4.030 3.850 3.950 71,399 +0.01(+0.25%)
Aug 26, 2024 4.000 4.050 3.900 3.940 175,381 -0.01(-0.25%)
Aug 23, 2024 3.810 3.955 3.810 3.950 113,121 +0.20(+5.33%)
Aug 22, 2024 3.780 3.870 3.735 3.750 48,404 -0.02(-0.53%)
Aug 21, 2024 3.650 3.780 3.560 3.770 78,291 +0.15(+4.14%)
Aug 20, 2024 3.800 3.950 3.620 3.620 104,441 -0.13(-3.47%)
Aug 19, 2024 3.690 3.850 3.660 3.750 101,560 +0.12(+3.31%)
Aug 16, 2024 3.480 3.700 3.458 3.630 90,627 +0.14(+4.01%)
Aug 15, 2024 3.520 3.563 3.360 3.490 128,870 +0.09(+2.65%)
Aug 14, 2024 3.420 3.480 3.290 3.400 106,613 -0.01(-0.29%)
Aug 13, 2024 3.350 3.450 3.340 3.410 55,384 +0.10(+3.02%)
Aug 12, 2024 3.370 3.570 3.210 3.310 116,013 -0.04(-1.19%)
Aug 09, 2024 3.390 3.410 3.290 3.350 64,137 -0.02(-0.59%)
Aug 08, 2024 3.360 3.405 3.100 3.370 206,249 +0.05(+1.51%)
Aug 07, 2024 3.430 3.455 3.290 3.320 108,963 -0.04(-1.19%)
Aug 06, 2024 3.360 3.388 3.260 3.360 126,352 +0.00(+0.15%)
Aug 05, 2024 3.310 3.470 3.165 3.355 187,130 -0.21(-5.76%)
Aug 02, 2024 3.580 3.620 3.466 3.560 139,152 -0.19(-5.07%)
Aug 01, 2024 3.920 3.920 3.570 3.750 176,168 -0.17(-4.34%)
Jul 31, 2024 3.930 4.080 3.800 3.920 132,588 +0.04(+1.03%)
Jul 30, 2024 3.790 3.905 3.621 3.880 176,178 +0.09(+2.37%)
Jul 29, 2024 4.080 4.200 3.760 3.790 149,028 -0.29(-7.11%)
Jul 26, 2024 3.980 4.090 3.800 4.080 161,942 +0.18(+4.62%)
Jul 25, 2024 3.690 3.940 3.675 3.900 151,114 +0.20(+5.41%)
Jul 24, 2024 4.010 4.010 3.690 3.700 87,818 -0.31(-7.73%)
Jul 23, 2024 3.830 4.030 3.760 4.010 154,452 +0.13(+3.35%)
Jul 22, 2024 3.710 3.940 3.650 3.880 111,152 +0.19(+5.15%)
Jul 19, 2024 3.770 3.890 3.640 3.690 128,504 -0.06(-1.73%)
Jul 18, 2024 3.890 4.010 3.690 3.755 110,255 -0.14(-3.59%)
Jul 17, 2024 3.940 4.050 3.830 3.895 190,971 -0.10(-2.38%)
Jul 16, 2024 3.670 4.020 3.670 3.990 320,477 +0.31(+8.42%)
Jul 15, 2024 3.460 3.710 3.460 3.680 159,652 +0.26(+7.60%)
Jul 12, 2024 3.390 3.520 3.370 3.420 154,200 +0.06(+1.79%)
Jul 11, 2024 3.070 3.380 3.000 3.360 185,065 +0.36(+12.00%)
Jul 10, 2024 3.000 3.020 2.940 3.000 79,758 +0.00(+0.00%)
Jul 09, 2024 3.000 3.080 2.975 3.000 165,704 -0.02(-0.66%)
Jul 08, 2024 3.020 3.040 2.970 3.020 134,279 +0.03(+1.00%)
Jul 05, 2024 2.990 3.065 2.960 2.990 351,437 -0.04(-1.32%)
Jul 03, 2024 3.040 3.086 3.000 3.030 102,118 +0.03(+1.00%)
Jul 02, 2024 2.990 3.020 2.950 3.000 193,683 +0.00(+0.00%)
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.