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 (%)
Oct 02, 2024 5.970 6.040 5.655 5.760 1,073,081 -0.22(-3.68%)
Oct 01, 2024 5.860 6.280 5.860 5.980 2,635,344 +0.11(+1.87%)
Sep 30, 2024 5.590 5.950 5.030 5.870 19,711,832 +1.82(+44.94%)
Sep 27, 2024 4.110 4.250 3.985 4.050 317,002 +0.04(+1.00%)
Sep 26, 2024 3.920 4.027 3.851 4.010 352,159 +0.16(+4.16%)
Sep 25, 2024 3.900 3.920 3.670 3.850 628,815 -0.07(-1.79%)
Sep 24, 2024 4.070 4.079 3.910 3.920 511,409 -0.10(-2.49%)
Sep 23, 2024 4.050 4.170 3.960 4.020 462,299 -0.06(-1.47%)
Sep 20, 2024 4.180 4.240 4.040 4.080 715,787 -0.14(-3.32%)
Sep 19, 2024 4.480 4.480 4.170 4.220 462,184 -0.11(-2.54%)
Sep 18, 2024 4.300 4.575 4.240 4.330 387,615 +0.02(+0.46%)
Sep 17, 2024 4.400 4.570 4.310 4.310 329,491 -0.04(-0.92%)
Sep 16, 2024 4.330 4.410 4.235 4.350 311,177 +0.05(+1.16%)
Sep 13, 2024 4.100 4.390 4.071 4.300 318,224 +0.26(+6.44%)
Sep 12, 2024 4.230 4.320 3.830 4.040 523,737 -0.13(-3.12%)
Sep 11, 2024 4.200 4.250 4.030 4.170 249,714 -0.06(-1.42%)
Sep 10, 2024 4.250 4.340 4.150 4.230 349,267 +0.00(+0.00%)
Sep 09, 2024 4.400 4.528 4.100 4.230 496,439 -0.22(-4.94%)
Sep 06, 2024 4.670 4.800 4.410 4.450 392,212 -0.24(-5.12%)
Sep 05, 2024 4.810 4.930 4.520 4.690 606,498 -0.10(-2.09%)
Sep 04, 2024 4.980 5.260 4.785 4.790 367,286 -0.19(-3.82%)
Sep 03, 2024 5.050 5.240 4.800 4.980 466,037 -0.13(-2.54%)
Aug 30, 2024 5.350 5.390 5.020 5.110 698,048 -0.25(-4.66%)
Aug 29, 2024 5.140 5.480 5.045 5.360 454,629 +0.30(+5.93%)
Aug 28, 2024 5.080 5.210 4.935 5.060 424,742 -0.09(-1.75%)
Aug 27, 2024 5.020 5.288 4.920 5.150 531,477 +0.04(+0.78%)
Aug 26, 2024 4.600 5.200 4.500 5.110 750,582 +0.58(+12.80%)
Aug 23, 2024 4.050 4.545 4.020 4.530 820,260 +0.50(+12.55%)
Aug 22, 2024 4.190 4.200 4.010 4.025 481,375 -0.14(-3.36%)
Aug 21, 2024 4.070 4.240 4.070 4.165 388,401 -0.00(-0.12%)
Aug 20, 2024 4.300 4.360 4.090 4.170 331,228 -0.09(-2.11%)
Aug 19, 2024 4.080 4.270 4.010 4.260 347,454 +0.17(+4.16%)
Aug 16, 2024 4.030 4.200 4.005 4.090 514,210 +0.07(+1.74%)
Aug 15, 2024 3.990 4.210 3.980 4.020 466,460 +0.08(+2.03%)
Aug 14, 2024 4.300 4.340 3.910 3.940 510,835 -0.38(-8.80%)
Aug 13, 2024 4.210 4.378 4.010 4.320 737,492 +0.26(+6.40%)
Aug 12, 2024 4.520 4.520 4.000 4.060 941,666 -0.45(-9.98%)
Aug 09, 2024 4.510 4.970 3.710 4.510 1,695,800 -0.67(-12.93%)
Aug 08, 2024 5.450 5.450 5.140 5.180 506,685 -0.17(-3.18%)
Aug 07, 2024 5.610 5.840 5.325 5.350 494,567 -0.13(-2.37%)
Aug 06, 2024 6.270 6.285 5.350 5.480 505,406 -0.85(-13.43%)
Aug 05, 2024 6.400 6.660 6.245 6.330 321,618 -0.62(-8.92%)
Aug 02, 2024 7.060 7.225 6.900 6.950 202,203 -0.59(-7.82%)
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.