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 5.510 5.510 5.100 5.180 22,958 -0.33(-5.99%)
Oct 30, 2024 5.530 5.530 5.400 5.510 15,078 +0.04(+0.73%)
Oct 29, 2024 5.290 5.470 5.173 5.470 28,098 +0.29(+5.60%)
Oct 28, 2024 5.300 5.300 5.070 5.180 41,347 -0.07(-1.33%)
Oct 25, 2024 5.230 5.300 5.170 5.250 10,489 +0.08(+1.55%)
Oct 24, 2024 5.090 5.170 4.880 5.170 48,294 +0.07(+1.37%)
Oct 23, 2024 5.050 5.100 5.050 5.100 20,979 +0.08(+1.59%)
Oct 22, 2024 5.140 5.200 5.020 5.020 9,319 -0.08(-1.57%)
Oct 21, 2024 5.180 5.250 5.100 5.100 11,655 -0.08(-1.54%)
Oct 18, 2024 5.150 5.200 4.910 5.180 26,893 +0.03(+0.58%)
Oct 17, 2024 5.300 5.300 5.080 5.150 12,759 -0.17(-3.20%)
Oct 16, 2024 5.380 5.380 5.263 5.320 17,974 +0.02(+0.38%)
Oct 15, 2024 5.300 5.463 5.240 5.300 21,097 +0.04(+0.76%)
Oct 14, 2024 5.400 5.400 5.065 5.260 22,055 -0.19(-3.49%)
Oct 11, 2024 5.100 5.450 5.100 5.450 44,873 +0.35(+6.86%)
Oct 10, 2024 5.000 5.150 4.780 5.100 33,444 -0.06(-1.16%)
Oct 09, 2024 5.020 5.200 5.020 5.160 23,547 +0.15(+2.99%)
Oct 08, 2024 5.000 5.090 4.970 5.010 32,685 -0.11(-2.15%)
Oct 07, 2024 5.190 5.250 5.050 5.120 18,120 +0.03(+0.59%)
Oct 04, 2024 5.390 5.390 5.010 5.090 42,394 -0.16(-3.05%)
Oct 03, 2024 5.390 5.500 5.250 5.250 23,485 -0.16(-2.96%)
Oct 02, 2024 5.450 5.820 5.300 5.410 28,560 +0.07(+1.31%)
Oct 01, 2024 5.310 5.400 5.110 5.340 52,099 +0.09(+1.71%)
Sep 30, 2024 5.220 5.300 5.060 5.250 35,841 +0.15(+2.94%)
Sep 27, 2024 5.090 5.100 5.010 5.100 18,952 +0.09(+1.80%)
Sep 26, 2024 4.940 5.033 4.850 5.010 33,565 +0.01(+0.20%)
Sep 25, 2024 4.960 5.060 4.960 5.000 25,665 +0.05(+1.01%)
Sep 24, 2024 5.090 5.090 4.790 4.950 112,421 -0.03(-0.60%)
Sep 23, 2024 5.280 5.400 4.920 4.980 30,433 -0.38(-7.09%)
Sep 20, 2024 5.340 5.390 5.110 5.360 105,323 +0.04(+0.75%)
Sep 19, 2024 5.300 5.480 5.195 5.320 29,828 +0.22(+4.31%)
Sep 18, 2024 5.210 5.430 5.100 5.100 20,830 -0.15(-2.86%)
Sep 17, 2024 5.150 5.340 5.130 5.250 36,882 +0.09(+1.74%)
Sep 16, 2024 5.150 5.250 5.050 5.160 22,634 +0.04(+0.78%)
Sep 13, 2024 4.950 5.140 4.910 5.120 33,718 +0.20(+4.07%)
Sep 12, 2024 4.720 4.940 4.700 4.920 27,936 +0.27(+5.81%)
Sep 11, 2024 4.770 4.840 4.500 4.650 16,907 -0.07(-1.48%)
Sep 10, 2024 4.980 4.980 4.600 4.720 33,836 -0.20(-4.07%)
Sep 09, 2024 5.000 5.100 4.880 4.920 19,374 -0.01(-0.20%)
Sep 06, 2024 5.110 5.140 4.800 4.930 44,200 -0.12(-2.38%)
Sep 05, 2024 5.120 5.120 5.000 5.050 15,553 +0.01(+0.20%)
Sep 04, 2024 5.300 5.345 4.950 5.040 98,265 -0.33(-6.15%)
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.