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 23, 2024 4.200 4.430 4.160 4.360 1,141,125 +0.22(+5.31%)
Aug 22, 2024 4.220 4.280 4.080 4.140 661,483 -0.09(-2.13%)
Aug 21, 2024 4.000 4.350 3.980 4.230 1,066,864 +0.21(+5.22%)
Aug 20, 2024 4.020 4.055 3.940 4.020 717,585 +0.00(+0.00%)
Aug 19, 2024 4.010 4.070 3.910 4.020 968,921 -0.03(-0.74%)
Aug 16, 2024 3.900 4.050 3.842 4.050 798,555 +0.15(+3.85%)
Aug 15, 2024 3.870 3.980 3.860 3.900 963,608 +0.10(+2.63%)
Aug 14, 2024 3.800 3.880 3.640 3.800 1,875,116 +0.06(+1.60%)
Aug 13, 2024 3.540 3.775 3.480 3.740 2,392,823 +0.22(+6.25%)
Aug 12, 2024 3.500 3.660 3.500 3.520 1,857,117 +0.02(+0.57%)
Aug 09, 2024 3.460 3.624 3.235 3.500 2,892,393 +0.13(+3.86%)
Aug 08, 2024 4.520 4.520 3.295 3.370 8,210,290 -2.05(-37.82%)
Aug 07, 2024 5.470 5.470 5.271 5.420 888,712 +0.09(+1.69%)
Aug 06, 2024 5.150 5.340 5.070 5.330 972,849 +0.26(+5.13%)
Aug 05, 2024 5.210 5.250 5.020 5.070 1,200,974 -0.49(-8.81%)
Aug 02, 2024 5.510 5.600 5.420 5.560 742,982 -0.12(-2.11%)
Aug 01, 2024 5.720 5.790 5.570 5.680 599,547 -0.03(-0.53%)
Jul 31, 2024 5.580 5.810 5.460 5.710 748,582 +0.21(+3.82%)
Jul 30, 2024 5.550 5.600 5.430 5.500 390,930 -0.03(-0.54%)
Jul 29, 2024 5.800 5.800 5.470 5.530 719,937 -0.10(-1.78%)
Jul 26, 2024 5.580 5.780 5.510 5.630 782,647 +0.15(+2.74%)
Jul 25, 2024 5.370 5.580 5.320 5.480 674,197 +0.10(+1.86%)
Jul 24, 2024 5.490 5.550 5.290 5.380 642,045 -0.17(-3.06%)
Jul 23, 2024 5.540 5.700 5.470 5.550 727,561 -0.04(-0.72%)
Jul 22, 2024 5.610 5.700 5.440 5.590 534,805 +0.03(+0.54%)
Jul 19, 2024 5.550 5.655 5.520 5.560 555,393 +0.02(+0.36%)
Jul 18, 2024 5.840 5.990 5.480 5.540 678,311 -0.33(-5.62%)
Jul 17, 2024 5.870 6.020 5.740 5.870 560,061 -0.11(-1.84%)
Jul 16, 2024 5.850 6.000 5.780 5.980 624,187 +0.20(+3.46%)
Jul 15, 2024 5.920 5.990 5.610 5.780 1,229,656 -0.09(-1.53%)
Jul 12, 2024 5.490 5.885 5.420 5.870 1,259,065 +0.37(+6.73%)
Jul 11, 2024 5.450 5.500 4.975 5.500 1,935,536 +0.10(+1.85%)
Jul 10, 2024 5.820 5.910 5.400 5.400 1,232,633 -0.36(-6.25%)
Jul 09, 2024 6.040 6.060 5.710 5.760 619,642 -0.30(-4.95%)
Jul 08, 2024 5.950 6.075 5.890 6.060 573,436 +0.12(+2.02%)
Jul 05, 2024 6.080 6.155 5.715 5.940 569,118 -0.16(-2.62%)
Jul 03, 2024 5.990 6.230 5.950 6.100 516,932 +0.15(+2.52%)
Jul 02, 2024 6.110 6.130 5.890 5.950 759,731 -0.16(-2.62%)
Jul 01, 2024 6.180 6.300 5.980 6.110 703,907 -0.02(-0.33%)
Jun 28, 2024 6.460 6.515 6.010 6.130 2,839,139 -0.31(-4.81%)
Jun 27, 2024 6.540 6.649 6.350 6.440 817,008 -0.10(-1.53%)
Jun 26, 2024 6.730 6.830 6.452 6.540 929,476 -0.26(-3.82%)
Jun 25, 2024 6.450 7.140 6.410 6.800 2,116,924 +0.29(+4.45%)
Jun 24, 2024 6.360 6.570 6.295 6.510 1,202,628 +0.11(+1.72%)
Jun 21, 2024 6.260 6.480 6.152 6.400 1,196,388 +0.13(+2.07%)
Jun 20, 2024 6.230 6.345 6.220 6.270 716,026 +0.04(+0.64%)
Jun 18, 2024 6.310 6.360 5.975 6.230 1,196,855 -0.10(-1.58%)
Jun 17, 2024 6.260 6.340 6.110 6.330 785,627 +0.04(+0.64%)
Jun 14, 2024 6.180 6.490 6.090 6.290 1,348,948 +0.14(+2.28%)
Jun 13, 2024 6.000 6.175 5.903 6.150 765,436 +0.19(+3.19%)
Jun 12, 2024 6.140 6.220 5.915 5.960 1,068,249 -0.07(-1.16%)
Jun 11, 2024 6.110 6.150 5.871 6.030 728,431 -0.13(-2.11%)
Jun 10, 2024 6.000 6.210 5.910 6.160 882,897 +0.14(+2.33%)
Jun 07, 2024 6.050 6.230 6.000 6.020 613,323 -0.13(-2.11%)
Jun 06, 2024 6.070 6.200 5.970 6.150 721,281 +0.02(+0.33%)
Jun 05, 2024 5.710 6.150 5.650 6.130 934,893 +0.45(+7.92%)
Jun 04, 2024 5.690 5.730 5.575 5.680 468,734 -0.06(-1.05%)
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.