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 17, 2024 2.950 2.980 2.700 2.820 13,849 -0.10(-3.42%)
Sep 16, 2024 3.080 3.150 2.800 2.920 10,422 -0.17(-5.50%)
Sep 13, 2024 3.010 3.200 3.010 3.090 7,154 +0.04(+1.31%)
Sep 12, 2024 3.210 3.356 3.040 3.050 14,740 -0.16(-4.98%)
Sep 11, 2024 3.226 3.226 3.210 3.210 1,011 +0.01(+0.31%)
Sep 10, 2024 2.990 3.220 2.990 3.200 21,586 +0.20(+6.67%)
Sep 09, 2024 2.950 3.000 2.790 3.000 2,206 -0.06(-1.98%)
Sep 06, 2024 3.140 3.140 3.061 3.061 862 -0.11(-3.45%)
Sep 05, 2024 2.920 3.180 2.880 3.170 8,039 +0.23(+7.82%)
Sep 04, 2024 2.860 3.098 2.860 2.940 2,469 -0.05(-1.67%)
Sep 03, 2024 3.390 3.390 2.990 2.990 6,686 -0.16(-5.08%)
Aug 30, 2024 3.160 3.160 3.010 3.150 9,041 -0.10(-3.08%)
Aug 29, 2024 3.140 3.385 3.060 3.250 24,546 +0.10(+3.17%)
Aug 28, 2024 3.020 3.150 2.820 3.150 33,464 +0.34(+12.10%)
Aug 27, 2024 3.700 3.700 2.650 2.810 91,474 -0.89(-24.05%)
Aug 26, 2024 4.070 4.075 3.350 3.700 65,224 -0.40(-9.76%)
Aug 23, 2024 4.340 4.390 3.850 4.100 65,080 -0.75(-15.46%)
Aug 22, 2024 4.750 5.800 4.750 4.850 25,912 +0.04(+0.89%)
Aug 21, 2024 4.450 4.930 4.450 4.807 14,155 +0.33(+7.31%)
Aug 20, 2024 4.420 4.500 4.000 4.480 21,393 +0.16(+3.67%)
Aug 19, 2024 4.170 4.720 4.170 4.321 23,294 +0.14(+3.25%)
Aug 16, 2024 3.840 4.189 3.750 4.185 18,103 +0.36(+9.27%)
Aug 15, 2024 3.881 3.881 3.830 3.830 1,207 +0.04(+1.17%)
Aug 14, 2024 3.990 4.080 3.752 3.785 15,929 -0.29(-7.22%)
Aug 13, 2024 3.880 4.200 3.800 4.080 41,794 +0.21(+5.43%)
Aug 12, 2024 3.918 3.990 3.870 3.870 2,412 -0.13(-3.25%)
Aug 09, 2024 3.750 4.120 3.750 4.000 9,157 +0.00(+0.00%)
Aug 08, 2024 4.230 4.250 3.879 4.000 6,657 +0.00(+0.00%)
Aug 07, 2024 4.090 4.385 3.895 4.000 13,935 -0.11(-2.68%)
Aug 06, 2024 3.990 4.399 3.900 4.110 17,869 +0.10(+2.49%)
Aug 05, 2024 4.110 4.250 3.800 4.010 8,373 -0.31(-7.18%)
Aug 02, 2024 4.560 4.600 4.260 4.320 7,218 -0.24(-5.26%)
Aug 01, 2024 4.680 5.080 4.350 4.560 25,267 -0.05(-0.98%)
Jul 31, 2024 4.580 4.920 4.500 4.605 11,974 -0.20(-4.21%)
Jul 30, 2024 5.150 5.250 4.450 4.807 25,563 -0.38(-7.37%)
Jul 29, 2024 4.650 5.620 4.570 5.190 158,983 +0.62(+13.57%)
Jul 26, 2024 4.830 4.830 4.270 4.570 32,116 -0.26(-5.38%)
Jul 25, 2024 4.110 5.190 4.060 4.830 66,725 +0.54(+12.67%)
Jul 24, 2024 4.200 4.800 4.150 4.287 56,178 +0.23(+5.57%)
Jul 23, 2024 5.400 5.400 4.000 4.061 62,866 -1.30(-24.25%)
Jul 22, 2024 5.310 5.890 5.307 5.361 1,608 -0.04(-0.72%)
Jul 19, 2024 5.600 5.600 5.301 5.400 1,316 +0.10(+1.89%)
Jul 18, 2024 5.511 5.700 5.268 5.300 1,764 -0.27(-4.81%)
Jul 17, 2024 5.500 5.771 5.500 5.568 1,083 +0.07(+1.22%)
Jul 16, 2024 5.530 5.940 5.400 5.501 4,882 -0.28(-4.83%)
Jul 15, 2024 5.900 6.000 5.300 5.780 7,697 -0.22(-3.67%)
Jul 12, 2024 6.107 6.107 5.600 6.000 4,277 -0.15(-2.45%)
Jul 11, 2024 6.046 6.480 6.010 6.151 7,245 +0.23(+3.83%)
Jul 10, 2024 5.900 6.100 5.900 5.924 1,274 +0.15(+2.56%)
Jul 09, 2024 5.500 6.000 5.361 5.776 7,656 +0.30(+5.40%)
Jul 08, 2024 5.100 5.480 5.100 5.480 2,929 +0.53(+10.71%)
Jul 05, 2024 5.050 5.050 4.910 4.950 2,714 -0.07(-1.32%)
Jul 03, 2024 5.100 5.300 5.005 5.016 2,582 -0.10(-2.03%)
Jul 02, 2024 5.700 5.700 5.000 5.120 5,259 -0.67(-11.57%)
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.