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 7.510 7.590 7.440 7.510 409,911 -0.03(-0.40%)
Oct 01, 2024 7.860 7.860 7.530 7.540 531,271 -0.36(-4.56%)
Sep 30, 2024 7.900 7.970 7.690 7.900 488,467 -0.03(-0.38%)
Sep 27, 2024 8.020 8.040 7.885 7.930 310,761 +0.00(+0.00%)
Sep 26, 2024 7.990 8.180 7.805 7.930 591,560 +0.05(+0.63%)
Sep 25, 2024 7.950 8.000 7.825 7.880 616,098 -0.10(-1.25%)
Sep 24, 2024 8.130 8.270 7.945 7.980 572,317 -0.13(-1.60%)
Sep 23, 2024 8.220 8.330 8.070 8.110 660,659 +0.06(+0.75%)
Sep 20, 2024 8.150 8.290 8.010 8.050 9,827,804 -0.19(-2.31%)
Sep 19, 2024 8.410 8.430 8.130 8.240 860,378 +0.08(+0.98%)
Sep 18, 2024 8.030 8.380 7.910 8.160 815,777 +0.16(+2.00%)
Sep 17, 2024 8.180 8.260 7.910 8.000 753,872 -0.05(-0.62%)
Sep 16, 2024 8.140 8.210 7.820 8.050 861,502 -0.05(-0.62%)
Sep 13, 2024 7.940 8.150 7.810 8.100 540,489 +0.26(+3.32%)
Sep 12, 2024 8.030 8.140 7.690 7.840 614,154 -0.17(-2.12%)
Sep 11, 2024 7.500 8.020 7.500 8.010 741,163 +0.51(+6.80%)
Sep 10, 2024 7.950 7.980 7.500 7.500 761,419 -0.42(-5.30%)
Sep 09, 2024 7.620 7.970 7.310 7.920 1,105,849 +0.03(+0.38%)
Sep 06, 2024 7.880 8.060 7.720 7.890 639,387 -0.06(-0.75%)
Sep 05, 2024 7.430 7.960 7.280 7.950 847,083 +0.48(+6.43%)
Sep 04, 2024 7.990 8.140 7.430 7.470 735,014 -0.61(-7.55%)
Sep 03, 2024 8.330 8.490 8.060 8.080 420,752 -0.36(-4.27%)
Aug 30, 2024 8.600 8.600 8.370 8.440 427,623 -0.10(-1.17%)
Aug 29, 2024 8.360 8.570 8.280 8.540 377,845 +0.27(+3.26%)
Aug 28, 2024 8.320 8.500 8.190 8.270 524,747 -0.06(-0.72%)
Aug 27, 2024 8.390 8.490 8.310 8.330 359,172 -0.09(-1.07%)
Aug 26, 2024 8.410 8.490 8.230 8.420 465,047 +0.21(+2.56%)
Aug 23, 2024 8.090 8.355 8.010 8.210 400,524 +0.19(+2.37%)
Aug 22, 2024 8.070 8.120 7.970 8.020 289,980 -0.01(-0.12%)
Aug 21, 2024 8.210 8.210 8.020 8.030 325,341 -0.10(-1.23%)
Aug 20, 2024 8.260 8.275 8.080 8.130 337,044 -0.18(-2.17%)
Aug 19, 2024 8.390 8.400 8.240 8.310 377,333 -0.05(-0.60%)
Aug 16, 2024 8.500 8.580 8.340 8.360 271,092 -0.19(-2.22%)
Aug 15, 2024 8.740 8.750 8.450 8.550 382,683 +0.08(+0.94%)
Aug 14, 2024 8.850 8.850 8.360 8.470 852,364 -0.34(-3.86%)
Aug 13, 2024 8.400 8.930 8.290 8.810 629,356 +0.64(+7.83%)
Aug 12, 2024 8.430 8.471 8.130 8.170 586,210 -0.29(-3.43%)
Aug 09, 2024 8.510 8.530 8.260 8.460 529,687 -0.06(-0.70%)
Aug 08, 2024 8.500 8.720 8.225 8.520 846,311 +0.02(+0.24%)
Aug 07, 2024 9.380 9.730 8.180 8.500 1,437,098 -1.39(-14.05%)
Aug 06, 2024 9.610 10.06 9.430 9.890 454,042 +0.29(+3.02%)
Aug 05, 2024 9.150 9.710 9.040 9.600 741,252 -0.07(-0.72%)
Aug 02, 2024 9.780 9.850 9.480 9.670 422,363 -0.38(-3.78%)
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.