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 0.7000 0.7100 0.6110 0.6270 805,176 -0.08(-11.44%)
Oct 30, 2024 0.7350 0.7410 0.6800 0.7080 463,904 -0.03(-4.07%)
Oct 29, 2024 0.6900 0.7380 0.6810 0.7380 603,411 +0.02(+2.50%)
Oct 28, 2024 0.6960 0.7200 0.6600 0.7200 770,580 +0.02(+2.86%)
Oct 25, 2024 0.7000 0.7700 0.6504 0.7000 3,624,326 +0.03(+4.79%)
Oct 24, 2024 0.6884 0.6998 0.6500 0.6680 420,889 -0.01(-1.76%)
Oct 23, 2024 0.7000 0.7100 0.6600 0.6800 356,523 -0.02(-2.86%)
Oct 22, 2024 0.7000 0.7050 0.6850 0.7000 272,717 -0.01(-1.37%)
Oct 21, 2024 0.7300 0.7368 0.6971 0.7097 504,532 -0.03(-3.69%)
Oct 18, 2024 0.7400 0.7400 0.7082 0.7369 265,416 +0.01(+1.36%)
Oct 17, 2024 0.7500 0.7500 0.7000 0.7270 344,042 -0.01(-1.25%)
Oct 16, 2024 0.7750 0.7997 0.7205 0.7362 424,665 -0.05(-6.34%)
Oct 15, 2024 0.8500 0.8700 0.7693 0.7860 335,880 -0.05(-5.64%)
Oct 14, 2024 0.7900 0.8500 0.7800 0.8330 203,280 +0.04(+5.44%)
Oct 11, 2024 0.7700 0.7900 0.7400 0.7900 190,202 +0.03(+4.10%)
Oct 10, 2024 0.7710 0.7900 0.7466 0.7589 148,927 +0.01(+1.19%)
Oct 09, 2024 0.7770 0.7780 0.7210 0.7500 279,008 -0.01(-1.32%)
Oct 08, 2024 0.8400 0.8400 0.7600 0.7600 496,771 -0.05(-6.05%)
Oct 07, 2024 0.8300 0.8396 0.8050 0.8089 212,229 -0.01(-1.57%)
Oct 04, 2024 0.8602 0.9099 0.8002 0.8218 415,306 -0.14(-14.40%)
Oct 03, 2024 0.9600 0.9600 0.9214 0.9600 131,865 +0.02(+2.67%)
Oct 02, 2024 0.8439 0.9400 0.8301 0.9350 191,154 +0.07(+7.47%)
Oct 01, 2024 0.9400 0.9400 0.8320 0.8700 274,627 -0.04(-4.19%)
Sep 30, 2024 0.9700 0.9739 0.8719 0.9080 364,398 -0.04(-4.43%)
Sep 27, 2024 0.9400 1.020 0.9398 0.9501 259,660 +0.02(+2.10%)
Sep 26, 2024 1.070 1.180 0.9150 0.9306 916,452 -0.12(-11.37%)
Sep 25, 2024 0.8900 1.234 0.8901 1.050 3,599,277 +0.18(+21.25%)
Sep 24, 2024 0.7625 0.9100 0.7625 0.8660 737,716 +0.16(+21.97%)
Sep 23, 2024 0.8070 0.8070 0.6713 0.7100 503,174 -0.06(-8.00%)
Sep 20, 2024 0.8100 0.8371 0.7700 0.7717 356,825 -0.05(-5.89%)
Sep 19, 2024 0.8700 0.8719 0.8100 0.8200 259,560 -0.02(-2.38%)
Sep 18, 2024 0.9200 0.9380 0.8218 0.8400 552,896 -0.05(-5.99%)
Sep 17, 2024 0.9400 0.9890 0.8450 0.8935 1,039,449 +0.01(+0.89%)
Sep 16, 2024 0.8400 0.8999 0.8210 0.8856 729,975 +0.08(+10.29%)
Sep 13, 2024 0.7920 0.8767 0.7697 0.8030 682,971 +0.04(+5.80%)
Sep 12, 2024 0.7370 0.7995 0.6900 0.7590 839,757 +0.05(+6.89%)
Sep 11, 2024 0.9108 0.9108 0.6805 0.7101 941,097 -0.19(-21.10%)
Sep 10, 2024 0.6984 0.9753 0.6603 0.9000 2,064,679 +0.21(+29.50%)
Sep 09, 2024 0.7300 0.7304 0.6585 0.6950 483,558 -0.04(-6.07%)
Sep 06, 2024 0.8160 0.8160 0.7280 0.7399 481,065 -0.06(-7.54%)
Sep 05, 2024 0.8500 0.8599 0.8000 0.8002 306,915 -0.05(-5.98%)
Sep 04, 2024 0.8400 0.9000 0.8250 0.8511 264,469 -0.01(-0.73%)
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.