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 4.380 0 +0.22(+5.29%)
Aug 29, 2024 4.180 4.490 4.100 4.160 27,608 +0.07(+1.59%)
Aug 28, 2024 3.870 4.095 3.870 4.095 3,922 +0.21(+5.41%)
Aug 27, 2024 3.930 3.970 3.761 3.885 17,604 -0.16(-3.84%)
Aug 26, 2024 3.710 4.190 3.420 4.040 65,709 -0.48(-10.60%)
Aug 23, 2024 4.270 4.643 4.269 4.519 24,702 +0.23(+5.46%)
Aug 22, 2024 4.160 4.890 4.160 4.285 22,801 -0.14(-3.27%)
Aug 21, 2024 4.280 4.430 4.240 4.430 15,288 +0.18(+4.24%)
Aug 20, 2024 4.043 4.500 4.043 4.250 73,704 -0.16(-3.63%)
Aug 19, 2024 4.450 4.470 4.380 4.410 11,566 +0.05(+1.15%)
Aug 16, 2024 4.070 4.380 3.941 4.360 34,794 +0.22(+5.31%)
Aug 15, 2024 4.030 4.200 4.030 4.140 10,165 +0.13(+3.24%)
Aug 14, 2024 3.990 4.215 3.895 4.010 61,988 -0.09(-2.20%)
Aug 13, 2024 4.165 4.165 4.070 4.100 20,513 +0.14(+3.54%)
Aug 12, 2024 3.780 4.120 3.780 3.960 42,397 +0.20(+5.32%)
Aug 09, 2024 3.970 4.235 3.750 3.760 17,845 -0.45(-10.69%)
Aug 08, 2024 4.400 4.550 3.930 4.210 80,628 -0.34(-7.47%)
Aug 07, 2024 4.520 5.000 4.160 4.550 315,446 -4.43(-49.33%)
Aug 06, 2024 9.150 9.350 8.708 8.980 100,631 +0.11(+1.24%)
Aug 05, 2024 8.710 9.000 8.600 8.870 11,134 -0.03(-0.34%)
Aug 02, 2024 9.000 9.000 8.405 8.900 2,443 +0.10(+1.14%)
Aug 01, 2024 8.880 9.000 8.760 8.800 11,212 +0.12(+1.44%)
Jul 31, 2024 8.675 8.675 8.675 8.675 441 +0.20(+2.36%)
Jul 30, 2024 8.460 8.590 8.400 8.475 12,471 -0.01(-0.06%)
Jul 29, 2024 8.530 8.630 8.400 8.480 1,505 +0.15(+1.80%)
Jul 26, 2024 8.700 8.700 8.330 8.330 5,588 -0.33(-3.81%)
Jul 25, 2024 8.520 8.660 8.520 8.660 2,145 +0.04(+0.46%)
Jul 24, 2024 8.390 8.620 8.300 8.620 2,892 -0.02(-0.23%)
Jul 23, 2024 8.650 8.740 8.541 8.640 3,310 -0.02(-0.23%)
Jul 22, 2024 8.660 8.660 8.660 8.660 508 -0.08(-0.92%)
Jul 19, 2024 8.740 8.740 8.740 8.740 1,393 -0.00(-0.06%)
Jul 18, 2024 8.745 8.745 8.745 8.745 1,522 +0.21(+2.40%)
Jul 17, 2024 8.600 8.830 8.540 8.540 1,396 -0.14(-1.61%)
Jul 16, 2024 8.510 8.830 8.500 8.680 16,751 +0.24(+2.84%)
Jul 15, 2024 8.440 8.440 8.440 8.440 326 -0.06(-0.71%)
Jul 12, 2024 8.410 8.745 8.386 8.500 9,851 +0.18(+2.16%)
Jul 11, 2024 8.525 8.525 8.320 8.320 6,462 -0.19(-2.23%)
Jul 10, 2024 8.500 8.663 8.450 8.510 9,682 -0.19(-2.18%)
Jul 09, 2024 8.700 8.700 8.700 8.700 1,301 +0.08(+0.99%)
Jul 08, 2024 8.551 8.860 8.551 8.615 7,630 -0.06(-0.69%)
Jul 05, 2024 8.610 8.880 8.600 8.675 4,476 +0.08(+0.87%)
Jul 03, 2024 8.670 8.860 8.436 8.600 8,566 +0.10(+1.18%)
Jul 02, 2024 8.990 8.990 8.350 8.500 10,107 +0.07(+0.83%)
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.