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 31, 2024 12.15 12.18 11.90 12.09 284,910 -0.16(-1.31%)
Oct 30, 2024 12.49 12.49 12.07 12.25 199,470 -0.20(-1.61%)
Oct 29, 2024 12.21 12.50 12.21 12.45 132,100 +0.32(+2.64%)
Oct 28, 2024 12.01 12.24 12.01 12.13 246,689 +0.09(+0.75%)
Oct 25, 2024 12.35 12.40 11.96 12.04 294,391 -0.29(-2.35%)
Oct 24, 2024 12.58 12.70 12.01 12.33 338,057 +0.11(+0.90%)
Oct 23, 2024 12.30 12.30 12.00 12.22 303,194 -0.19(-1.53%)
Oct 22, 2024 12.37 12.49 12.27 12.41 194,008 +0.13(+1.06%)
Oct 21, 2024 12.54 12.62 12.19 12.28 416,314 +0.25(+2.08%)
Oct 18, 2024 11.66 12.10 11.66 12.03 425,533 +0.61(+5.34%)
Oct 17, 2024 11.25 11.55 11.13 11.42 411,262 +0.67(+6.23%)
Oct 16, 2024 10.53 10.90 10.53 10.75 299,047 +0.39(+3.76%)
Oct 15, 2024 10.37 10.46 10.26 10.36 133,421 -0.03(-0.29%)
Oct 14, 2024 10.70 10.80 10.37 10.39 169,779 -0.06(-0.57%)
Oct 11, 2024 10.51 10.70 10.43 10.45 350,129 +0.22(+2.15%)
Oct 10, 2024 9.930 10.28 9.930 10.23 282,958 +0.42(+4.28%)
Oct 09, 2024 9.700 9.830 9.620 9.810 197,802 -0.03(-0.30%)
Oct 08, 2024 9.680 9.850 9.660 9.840 167,334 +0.06(+0.61%)
Oct 07, 2024 9.720 9.819 9.660 9.780 169,329 +0.02(+0.20%)
Oct 04, 2024 9.720 9.880 9.670 9.760 148,844 +0.03(+0.31%)
Oct 03, 2024 9.570 9.760 9.490 9.730 234,821 +0.00(+0.00%)
Oct 02, 2024 9.680 9.790 9.610 9.730 228,893 -0.12(-1.22%)
Oct 01, 2024 9.780 9.946 9.680 9.850 198,395 +0.21(+2.18%)
Sep 30, 2024 9.670 9.760 9.490 9.640 297,260 -0.47(-4.65%)
Sep 27, 2024 10.32 10.33 10.02 10.11 299,998 -0.13(-1.27%)
Sep 26, 2024 10.44 10.44 10.17 10.24 272,752 -0.03(-0.29%)
Sep 25, 2024 10.15 10.37 10.11 10.27 354,158 +0.10(+0.98%)
Sep 24, 2024 9.990 10.19 9.880 10.17 261,962 +0.25(+2.52%)
Sep 23, 2024 10.12 10.24 9.860 9.920 472,732 +0.11(+1.12%)
Sep 20, 2024 9.830 10.23 9.760 9.810 2,348,205 +0.24(+2.51%)
Sep 19, 2024 9.560 9.660 9.390 9.570 686,727 +0.54(+5.98%)
Sep 18, 2024 9.110 9.590 8.980 9.030 502,523 -0.06(-0.66%)
Sep 17, 2024 8.930 9.220 8.850 9.090 434,031 +0.08(+0.89%)
Sep 16, 2024 8.490 9.210 8.490 9.010 830,624 +0.59(+7.01%)
Sep 13, 2024 8.310 8.560 8.310 8.420 340,712 +0.27(+3.35%)
Sep 12, 2024 7.822 8.246 7.772 8.147 335,816 +0.39(+5.09%)
Sep 11, 2024 7.664 7.782 7.536 7.752 181,145 -0.04(-0.51%)
Sep 10, 2024 7.733 7.802 7.634 7.792 186,215 +0.04(+0.51%)
Sep 09, 2024 7.733 7.772 7.605 7.752 140,253 +0.03(+0.38%)
Sep 06, 2024 7.861 7.909 7.693 7.723 218,966 -0.22(-2.73%)
Sep 05, 2024 7.960 8.058 7.891 7.940 239,823 +0.12(+1.51%)
Sep 04, 2024 7.762 7.895 7.703 7.822 239,654 -0.12(-1.49%)
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.