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 (%)
Nov 01, 2024 3.560 3.790 3.469 3.710 22,934 +0.16(+4.51%)
Oct 31, 2024 3.500 3.620 3.450 3.550 20,232 +0.03(+0.85%)
Oct 30, 2024 3.540 3.570 3.400 3.520 23,057 +0.09(+2.62%)
Oct 29, 2024 3.740 3.790 3.400 3.430 52,859 -0.31(-8.29%)
Oct 28, 2024 3.700 4.150 3.650 3.740 322,116 -0.02(-0.53%)
Oct 25, 2024 3.780 3.841 3.605 3.760 26,633 +0.01(+0.27%)
Oct 24, 2024 3.820 3.840 3.590 3.750 31,536 +0.07(+1.90%)
Oct 23, 2024 3.870 4.000 3.450 3.680 71,125 -0.13(-3.41%)
Oct 22, 2024 4.050 4.184 3.810 3.810 128,212 -0.34(-8.19%)
Oct 21, 2024 4.150 4.350 3.960 4.150 164,157 +0.13(+3.23%)
Oct 18, 2024 3.930 4.188 3.930 4.020 62,258 +0.03(+0.75%)
Oct 17, 2024 4.140 4.180 3.760 3.990 62,847 -0.10(-2.44%)
Oct 16, 2024 3.940 4.300 3.940 4.090 70,427 +0.01(+0.25%)
Oct 15, 2024 3.900 4.300 3.745 4.080 149,023 +0.19(+4.88%)
Oct 14, 2024 3.890 4.000 3.820 3.890 18,926 -0.01(-0.26%)
Oct 11, 2024 3.640 4.010 3.610 3.900 151,529 +0.20(+5.41%)
Oct 10, 2024 3.780 3.820 3.600 3.700 34,778 -0.07(-1.86%)
Oct 09, 2024 3.890 3.960 3.770 3.770 31,449 -0.19(-4.80%)
Oct 08, 2024 3.750 4.012 3.750 3.960 58,866 +0.21(+5.60%)
Oct 07, 2024 3.860 3.989 3.710 3.750 53,552 -0.14(-3.60%)
Oct 04, 2024 3.970 4.150 3.690 3.890 85,102 -0.07(-1.77%)
Oct 03, 2024 3.960 4.036 3.843 3.960 30,990 +0.00(+0.00%)
Oct 02, 2024 3.850 4.080 3.800 3.960 21,065 +0.03(+0.76%)
Oct 01, 2024 4.180 4.337 3.930 3.930 52,884 -0.30(-7.15%)
Sep 30, 2024 4.120 4.452 4.060 4.233 53,193 +0.11(+2.73%)
Sep 27, 2024 4.110 4.400 4.020 4.120 57,350 -0.04(-0.96%)
Sep 26, 2024 3.980 4.264 3.900 4.160 174,872 +0.35(+9.19%)
Sep 25, 2024 3.690 4.250 3.400 3.810 286,413 +0.13(+3.53%)
Sep 24, 2024 4.020 4.090 3.650 3.680 126,560 -0.27(-6.84%)
Sep 23, 2024 3.780 4.200 3.772 3.950 197,263 +0.18(+4.77%)
Sep 20, 2024 4.010 4.200 3.730 3.770 1,023,686 -0.32(-7.82%)
Sep 19, 2024 4.250 4.550 4.090 4.090 138,197 -0.27(-6.19%)
Sep 18, 2024 3.880 4.600 3.770 4.360 567,961 +0.59(+15.65%)
Sep 17, 2024 5.000 5.100 3.630 3.770 970,897 -1.57(-29.40%)
Sep 16, 2024 5.150 5.750 5.000 5.340 1,935,268 +0.39(+7.88%)
Sep 13, 2024 6.010 6.260 4.560 4.950 2,249,432 -1.59(-24.31%)
Sep 12, 2024 4.160 6.700 3.600 6.540 33,670,548 +3.15(+92.92%)
Sep 11, 2024 3.430 3.440 3.150 3.390 96,538 -0.14(-3.97%)
Sep 10, 2024 3.620 3.800 3.530 3.530 125,460 -0.25(-6.61%)
Sep 09, 2024 3.070 3.874 2.810 3.780 618,087 +0.48(+14.55%)
Sep 06, 2024 3.590 3.830 2.911 3.300 242,200 -0.27(-7.56%)
Sep 05, 2024 3.510 4.600 3.510 3.570 1,484,778 +0.07(+2.11%)
Sep 04, 2024 3.550 3.627 3.400 3.496 82,185 -0.06(-1.79%)
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.