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 05, 2024 4.900 4.970 4.900 4.910 24,957 -0.04(-0.81%)
Sep 04, 2024 4.950 5.060 4.950 4.950 13,086 -0.06(-1.30%)
Sep 03, 2024 5.000 5.110 4.900 5.015 35,362 -0.10(-1.86%)
Aug 30, 2024 5.040 5.120 5.040 5.110 10,585 +0.07(+1.39%)
Aug 29, 2024 5.040 5.070 5.030 5.040 5,804 -0.01(-0.20%)
Aug 28, 2024 5.110 5.150 5.010 5.050 15,139 -0.06(-1.23%)
Aug 27, 2024 5.180 5.180 5.113 5.113 10,687 -0.09(-1.67%)
Aug 26, 2024 5.190 5.240 5.150 5.200 15,407 -0.00(-0.01%)
Aug 23, 2024 5.265 5.265 5.185 5.200 8,535 -0.03(-0.56%)
Aug 22, 2024 5.370 5.380 5.110 5.230 39,414 -0.14(-2.61%)
Aug 21, 2024 5.490 5.490 5.320 5.370 14,033 -0.06(-1.10%)
Aug 20, 2024 5.510 5.510 5.395 5.430 17,944 -0.02(-0.37%)
Aug 19, 2024 5.400 5.530 5.400 5.450 48,979 +0.04(+0.65%)
Aug 16, 2024 5.250 5.460 5.240 5.415 50,096 +0.17(+3.14%)
Aug 15, 2024 5.190 5.280 5.150 5.250 43,049 +0.06(+1.16%)
Aug 14, 2024 5.230 5.260 5.150 5.190 21,818 +0.02(+0.39%)
Aug 13, 2024 5.006 5.200 5.000 5.170 50,453 +0.20(+4.02%)
Aug 12, 2024 4.930 5.127 4.900 4.970 135,873 +0.09(+1.84%)
Aug 09, 2024 4.740 4.880 4.740 4.880 18,533 +0.11(+2.31%)
Aug 08, 2024 4.760 4.850 4.740 4.770 23,454 +0.01(+0.21%)
Aug 07, 2024 4.770 4.885 4.760 4.760 34,288 -0.09(-1.86%)
Aug 06, 2024 4.780 4.890 4.754 4.850 27,490 -0.07(-1.32%)
Aug 05, 2024 4.800 4.920 4.750 4.915 33,359 -0.00(-0.10%)
Aug 02, 2024 5.010 5.020 4.830 4.920 71,551 -0.23(-4.47%)
Aug 01, 2024 5.210 5.255 5.050 5.150 22,413 -0.06(-1.15%)
Jul 31, 2024 5.250 5.260 5.160 5.210 33,669 +0.00(+0.00%)
Jul 30, 2024 5.090 5.240 5.085 5.210 21,033 +0.12(+2.36%)
Jul 29, 2024 4.990 5.130 4.990 5.090 25,574 +0.10(+2.00%)
Jul 26, 2024 5.040 5.130 4.900 4.990 37,144 -0.08(-1.67%)
Jul 25, 2024 5.180 5.180 5.040 5.075 10,405 -0.10(-1.93%)
Jul 24, 2024 5.165 5.210 5.089 5.175 24,879 -0.03(-0.48%)
Jul 23, 2024 5.350 5.350 5.200 5.200 10,069 -0.09(-1.70%)
Jul 22, 2024 5.420 5.420 5.170 5.290 53,069 +0.13(+2.52%)
Jul 19, 2024 5.040 5.240 5.000 5.160 79,732 -0.02(-0.39%)
Jul 18, 2024 5.360 5.450 5.050 5.180 70,972 -0.22(-4.07%)
Jul 17, 2024 5.000 5.400 4.993 5.400 252,924 +0.42(+8.43%)
Jul 16, 2024 4.980 4.990 4.950 4.980 13,008 +0.06(+1.22%)
Jul 15, 2024 4.900 4.950 4.850 4.920 12,560 -0.01(-0.20%)
Jul 12, 2024 4.900 4.950 4.900 4.930 19,393 +0.01(+0.20%)
Jul 11, 2024 4.970 4.990 4.920 4.920 10,402 -0.08(-1.60%)
Jul 10, 2024 4.960 5.015 4.930 5.000 39,243 +0.11(+2.25%)
Jul 09, 2024 4.930 4.940 4.860 4.890 24,220 -0.04(-0.91%)
Jul 08, 2024 4.970 5.020 4.905 4.935 14,891 -0.05(-0.90%)
Jul 05, 2024 5.120 5.120 4.970 4.980 15,823 -0.11(-2.16%)
Jul 03, 2024 5.060 5.090 5.053 5.090 7,471 +0.01(+0.19%)
Jul 02, 2024 5.070 5.150 5.070 5.080 17,613 -0.00(-0.10%)
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.