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 (%)
Aug 19, 2024 5.650 5.950 5.637 5.710 11,055 -0.08(-1.38%)
Aug 16, 2024 5.900 5.948 5.600 5.790 6,087 -0.01(-0.17%)
Aug 15, 2024 5.890 5.890 5.750 5.800 6,412 +0.23(+4.13%)
Aug 14, 2024 5.750 5.750 5.570 5.570 2,466 +0.31(+5.89%)
Aug 13, 2024 5.750 5.750 5.260 5.260 16,049 -0.48(-8.36%)
Aug 12, 2024 5.700 5.740 5.450 5.740 4,280 +0.18(+3.24%)
Aug 09, 2024 5.400 5.560 5.400 5.560 327 -0.01(-0.18%)
Aug 08, 2024 5.150 5.570 5.150 5.570 7,128 +0.19(+3.58%)
Aug 07, 2024 5.212 5.377 5.212 5.377 795 +0.20(+3.81%)
Aug 06, 2024 5.597 5.725 5.180 5.180 9,827 -0.37(-6.67%)
Aug 05, 2024 5.400 5.650 5.029 5.550 42,496 +0.05(+0.91%)
Aug 02, 2024 5.500 5.605 5.500 5.500 1,357 -0.01(-0.15%)
Aug 01, 2024 5.870 5.870 5.400 5.508 5,500 -0.12(-2.17%)
Jul 31, 2024 5.510 5.630 5.440 5.630 3,057 +0.23(+4.26%)
Jul 30, 2024 5.400 5.420 5.350 5.400 8,230 -0.12(-2.26%)
Jul 29, 2024 5.690 5.690 5.525 5.525 5,478 -0.04(-0.70%)
Jul 24, 2024 5.564 320 -0.13(-2.21%)
Jul 23, 2024 5.690 5.690 5.690 5.690 1,187 +0.00(+0.00%)
Jul 22, 2024 5.700 5.700 5.690 5.690 544 +0.19(+3.45%)
Jul 19, 2024 5.500 5.600 5.500 5.500 2,975 +0.00(+0.00%)
Jul 18, 2024 5.600 5.600 5.500 5.500 569 -0.20(-3.51%)
Jul 17, 2024 5.700 5.700 5.500 5.700 6,821 +0.14(+2.52%)
Jul 16, 2024 5.560 5.560 5.560 5.560 502 -0.19(-3.30%)
Jul 15, 2024 5.350 5.752 5.320 5.750 11,697 +0.24(+4.36%)
Jul 12, 2024 5.270 5.510 5.270 5.510 2,353 +0.20(+3.77%)
Jul 11, 2024 5.270 5.660 5.250 5.310 14,167 +0.00(+0.00%)
Jul 10, 2024 5.270 5.630 5.150 5.310 11,137 -0.12(-2.30%)
Jul 09, 2024 5.270 5.593 5.270 5.435 7,818 +0.17(+3.33%)
Jul 08, 2024 5.430 5.450 5.260 5.260 3,384 -0.24(-4.36%)
Jul 05, 2024 5.360 5.620 5.250 5.500 3,353 +0.15(+2.80%)
Jul 02, 2024 5.350 298 +0.24(+4.70%)
Jul 01, 2024 5.500 5.500 5.110 5.110 2,078 -0.26(-4.84%)
Jun 28, 2024 5.360 5.380 4.910 5.370 18,810 +0.02(+0.37%)
Jun 27, 2024 5.150 5.350 5.150 5.350 672 +0.20(+3.88%)
Jun 26, 2024 5.150 5.150 5.150 5.150 819 +0.00(+0.00%)
Jun 25, 2024 5.080 5.150 5.080 5.150 3,165 +0.08(+1.58%)
Jun 24, 2024 5.170 5.170 5.070 5.070 696 -0.43(-7.82%)
Jun 21, 2024 5.060 5.500 5.060 5.500 8,293 +0.32(+6.26%)
Jun 20, 2024 5.100 5.315 5.080 5.176 8,388 +0.08(+1.48%)
Jun 18, 2024 5.070 5.330 5.070 5.100 5,629 +0.03(+0.59%)
Jun 17, 2024 5.060 5.239 5.060 5.070 5,842 -0.13(-2.50%)
Jun 14, 2024 5.200 5.200 5.200 5.200 780 +0.01(+0.19%)
Jun 13, 2024 5.070 5.190 5.070 5.190 716 -0.11(-2.17%)
Jun 12, 2024 5.060 5.305 5.060 5.305 1,396 +0.19(+3.82%)
Jun 11, 2024 5.170 5.170 5.060 5.110 1,361 +0.03(+0.59%)
Jun 10, 2024 5.090 5.090 5.080 5.080 834 +0.00(+0.00%)
Jun 07, 2024 5.180 5.330 5.080 5.080 3,617 -0.04(-0.78%)
Jun 06, 2024 5.100 5.172 5.060 5.120 2,860 +0.03(+0.59%)
Jun 05, 2024 5.100 5.180 5.060 5.090 3,058 -0.01(-0.20%)
Jun 04, 2024 5.100 5.178 5.070 5.100 3,352 -0.08(-1.54%)
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.