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 (%)
Sep 30, 2024 2.940 2.940 2.815 2.850 15,273 -0.03(-1.04%)
Sep 27, 2024 2.930 2.987 2.840 2.880 10,293 -0.09(-3.03%)
Sep 26, 2024 2.880 3.040 2.820 2.970 15,591 +0.04(+1.37%)
Sep 25, 2024 3.010 3.010 2.870 2.930 16,661 -0.07(-2.33%)
Sep 24, 2024 3.100 3.200 2.899 3.000 41,141 -0.15(-4.76%)
Sep 23, 2024 3.290 3.300 3.095 3.150 7,077 -0.19(-5.69%)
Sep 20, 2024 3.000 3.340 2.910 3.340 63,473 +0.34(+11.33%)
Sep 19, 2024 2.989 3.060 2.952 3.000 5,807 +0.05(+1.69%)
Sep 18, 2024 3.070 3.070 2.950 2.950 6,069 -0.16(-5.14%)
Sep 17, 2024 3.070 3.205 3.060 3.110 3,479 -0.04(-1.27%)
Sep 16, 2024 3.170 3.200 3.050 3.150 4,437 +0.07(+2.27%)
Sep 13, 2024 3.040 3.100 3.040 3.080 4,865 -0.02(-0.65%)
Sep 11, 2024 3.100 550 -0.06(-2.05%)
Sep 10, 2024 3.080 3.200 3.000 3.165 8,592 -0.02(-0.78%)
Sep 09, 2024 3.080 3.190 3.030 3.190 14,607 +0.00(+0.00%)
Sep 06, 2024 3.070 3.240 3.070 3.190 8,821 +0.14(+4.59%)
Sep 05, 2024 3.190 3.190 3.050 3.050 2,817 -0.14(-4.39%)
Sep 04, 2024 3.030 3.200 3.010 3.190 12,386 +0.10(+3.24%)
Sep 03, 2024 3.150 3.160 3.000 3.090 19,286 -0.05(-1.59%)
Aug 30, 2024 3.180 3.180 3.100 3.140 8,718 -0.00(-0.09%)
Aug 29, 2024 3.024 3.210 3.024 3.143 3,421 +0.11(+3.72%)
Aug 28, 2024 3.090 3.228 3.000 3.030 11,493 -0.11(-3.50%)
Aug 27, 2024 2.920 3.194 2.920 3.140 8,726 +0.02(+0.64%)
Aug 26, 2024 3.220 3.220 3.090 3.120 3,977 +0.01(+0.32%)
Aug 23, 2024 3.170 3.220 2.910 3.110 5,223 -0.10(-3.12%)
Aug 22, 2024 3.110 3.230 3.108 3.210 2,025 +0.19(+6.29%)
Aug 21, 2024 3.110 3.240 3.020 3.020 2,808 -0.14(-4.43%)
Aug 20, 2024 3.170 3.280 3.140 3.160 3,816 +0.02(+0.64%)
Aug 19, 2024 3.009 3.202 3.000 3.140 28,033 +0.09(+2.95%)
Aug 16, 2024 2.880 3.050 2.840 3.050 50,216 +0.10(+3.39%)
Aug 15, 2024 2.920 3.010 2.890 2.950 4,739 -0.07(-2.32%)
Aug 14, 2024 2.980 3.020 2.970 3.020 2,827 -0.03(-0.98%)
Aug 13, 2024 3.020 3.050 2.850 3.050 22,409 +0.09(+3.04%)
Aug 12, 2024 3.130 3.240 2.900 2.960 13,083 -0.16(-5.13%)
Aug 09, 2024 2.955 3.340 2.955 3.120 39,141 +0.04(+1.30%)
Aug 08, 2024 3.090 3.283 3.000 3.080 34,107 +0.08(+2.67%)
Aug 07, 2024 3.120 3.120 2.928 3.000 13,919 -0.05(-1.64%)
Aug 06, 2024 2.835 3.180 2.835 3.050 9,525 +0.18(+6.27%)
Aug 05, 2024 2.800 3.020 2.800 2.870 11,869 -0.08(-2.71%)
Aug 02, 2024 3.050 3.125 2.890 2.950 19,562 -0.16(-5.14%)
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.