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 (%)
Nov 08, 2024 6.290 6.450 6.070 6.200 55,164 -0.11(-1.74%)
Nov 07, 2024 6.370 6.420 6.310 6.310 26,665 -0.03(-0.47%)
Nov 06, 2024 6.550 6.618 6.300 6.340 56,986 +0.07(+1.12%)
Nov 05, 2024 6.040 6.320 6.040 6.270 56,388 +0.18(+2.96%)
Nov 04, 2024 6.330 6.580 6.090 6.090 65,603 -0.24(-3.79%)
Nov 01, 2024 6.540 6.577 6.290 6.330 63,588 -0.20(-3.06%)
Oct 31, 2024 6.230 6.650 6.110 6.530 82,014 +0.31(+4.98%)
Oct 30, 2024 6.580 6.630 6.200 6.220 77,121 -0.35(-5.33%)
Oct 29, 2024 6.120 6.700 6.090 6.570 260,938 +0.35(+5.63%)
Oct 28, 2024 5.880 6.350 5.798 6.220 310,533 +0.36(+6.14%)
Oct 25, 2024 5.780 5.910 5.674 5.860 54,106 +0.04(+0.69%)
Oct 24, 2024 5.530 5.840 5.480 5.820 91,052 +0.25(+4.49%)
Oct 23, 2024 5.500 5.570 5.280 5.570 41,093 +0.03(+0.54%)
Oct 22, 2024 5.570 5.680 5.510 5.540 67,236 -0.08(-1.42%)
Oct 21, 2024 5.810 5.900 5.580 5.620 51,636 -0.14(-2.43%)
Oct 18, 2024 5.550 5.830 5.500 5.760 96,117 +0.21(+3.78%)
Oct 17, 2024 5.560 5.580 5.500 5.550 29,714 +0.02(+0.36%)
Oct 16, 2024 5.450 5.550 5.450 5.530 21,463 +0.09(+1.65%)
Oct 15, 2024 5.510 5.545 5.430 5.440 23,130 -0.08(-1.45%)
Oct 14, 2024 5.664 5.664 5.485 5.520 27,455 -0.10(-1.78%)
Oct 11, 2024 5.920 5.930 5.580 5.620 44,636 -0.24(-4.10%)
Oct 10, 2024 5.720 6.000 5.630 5.860 150,092 +0.14(+2.45%)
Oct 09, 2024 5.570 5.870 5.510 5.720 306,387 +0.14(+2.51%)
Oct 08, 2024 5.160 5.740 5.120 5.580 184,344 +0.37(+7.10%)
Oct 07, 2024 4.980 5.380 4.980 5.210 129,281 +0.24(+4.83%)
Oct 04, 2024 4.960 5.070 4.950 4.970 34,728 +0.02(+0.40%)
Oct 03, 2024 4.910 5.010 4.900 4.950 44,842 -0.01(-0.20%)
Oct 02, 2024 4.850 5.000 4.845 4.960 81,731 +0.10(+2.06%)
Oct 01, 2024 4.970 4.970 4.780 4.860 66,236 -0.13(-2.61%)
Sep 30, 2024 5.270 5.270 4.900 4.990 75,108 -0.29(-5.49%)
Sep 27, 2024 4.760 5.380 4.760 5.280 221,945 +0.57(+12.10%)
Sep 26, 2024 4.650 4.750 4.650 4.710 21,700 +0.08(+1.73%)
Sep 25, 2024 4.680 4.690 4.620 4.630 26,200 -0.01(-0.22%)
Sep 24, 2024 4.640 4.700 4.630 4.640 34,332 +0.04(+0.87%)
Sep 23, 2024 4.560 4.600 4.550 4.600 30,476 +0.05(+1.10%)
Sep 20, 2024 4.570 4.627 4.550 4.550 84,032 -0.07(-1.52%)
Sep 19, 2024 4.520 4.630 4.500 4.620 42,490 +0.15(+3.36%)
Sep 18, 2024 4.640 4.660 4.460 4.470 90,558 -0.13(-2.83%)
Sep 17, 2024 4.540 4.630 4.500 4.600 42,048 +0.09(+2.00%)
Sep 16, 2024 4.430 4.540 4.430 4.510 86,967 +0.09(+2.04%)
Sep 13, 2024 4.304 4.478 4.304 4.420 117,448 +0.17(+4.08%)
Sep 12, 2024 4.170 4.362 4.170 4.247 78,304 +0.06(+1.38%)
Sep 11, 2024 4.247 4.261 4.112 4.189 99,039 -0.06(-1.36%)
Sep 10, 2024 4.391 4.391 4.218 4.247 98,316 -0.11(-2.43%)
Sep 09, 2024 4.574 4.584 4.314 4.353 216,564 -0.23(-5.04%)
Sep 06, 2024 4.593 4.670 4.574 4.584 41,739 -0.01(-0.21%)
Sep 05, 2024 4.757 4.771 4.574 4.593 152,524 -0.12(-2.45%)
Sep 04, 2024 4.699 4.824 4.641 4.709 63,563 +0.01(+0.20%)
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.