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 (%)
Nov 08, 2024 5.000 5.350 4.780 4.810 328,531 -0.21(-4.18%)
Nov 07, 2024 4.300 5.240 4.210 5.020 700,561 +0.84(+20.10%)
Nov 06, 2024 4.080 4.240 3.950 4.180 310,520 +0.22(+5.56%)
Nov 05, 2024 3.860 4.050 3.800 3.960 184,058 +0.13(+3.39%)
Nov 04, 2024 3.690 3.943 3.680 3.830 85,000 +0.09(+2.41%)
Nov 01, 2024 3.670 3.831 3.660 3.740 128,038 +0.08(+2.19%)
Oct 31, 2024 3.850 3.885 3.590 3.660 272,753 -0.26(-6.63%)
Oct 30, 2024 3.920 3.920 3.820 3.920 61,751 +0.00(+0.00%)
Oct 29, 2024 3.960 4.000 3.900 3.920 35,986 -0.03(-0.76%)
Oct 28, 2024 3.770 4.000 3.750 3.950 150,450 +0.19(+5.05%)
Oct 25, 2024 3.810 3.810 3.750 3.760 20,449 -0.01(-0.27%)
Oct 24, 2024 3.770 3.800 3.690 3.770 44,855 +0.02(+0.53%)
Oct 23, 2024 3.700 3.800 3.670 3.750 71,054 +0.02(+0.54%)
Oct 22, 2024 3.650 3.760 3.650 3.730 78,708 +0.01(+0.27%)
Oct 21, 2024 3.730 3.760 3.630 3.720 101,418 -0.05(-1.33%)
Oct 18, 2024 3.800 3.871 3.700 3.770 75,583 -0.01(-0.26%)
Oct 17, 2024 3.960 3.990 3.780 3.780 93,095 -0.17(-4.30%)
Oct 16, 2024 3.850 3.970 3.830 3.950 101,208 +0.08(+2.07%)
Oct 15, 2024 3.910 3.999 3.810 3.870 82,841 -0.01(-0.26%)
Oct 14, 2024 3.910 4.050 3.810 3.880 198,692 +0.01(+0.26%)
Oct 11, 2024 3.810 3.920 3.780 3.870 151,177 +0.05(+1.31%)
Oct 10, 2024 3.850 3.860 3.780 3.820 119,603 -0.06(-1.55%)
Oct 09, 2024 3.930 3.930 3.739 3.880 194,358 -0.05(-1.27%)
Oct 08, 2024 3.810 3.990 3.810 3.930 141,358 +0.13(+3.42%)
Oct 07, 2024 4.020 4.051 3.800 3.800 61,772 -0.22(-5.47%)
Oct 04, 2024 4.040 4.040 3.900 4.020 79,745 +0.04(+1.01%)
Oct 03, 2024 3.900 4.060 3.870 3.980 64,999 +0.03(+0.76%)
Oct 02, 2024 3.900 3.991 3.850 3.950 60,332 +0.06(+1.54%)
Oct 01, 2024 3.910 3.990 3.770 3.890 91,260 -0.12(-2.99%)
Sep 30, 2024 3.860 4.040 3.800 4.010 84,602 +0.11(+2.82%)
Sep 27, 2024 3.740 3.980 3.710 3.900 99,187 +0.19(+5.12%)
Sep 26, 2024 3.800 3.870 3.700 3.710 142,122 -0.11(-2.88%)
Sep 25, 2024 3.780 3.860 3.710 3.820 122,566 +0.11(+2.96%)
Sep 24, 2024 3.910 3.950 3.710 3.710 57,560 -0.13(-3.39%)
Sep 23, 2024 3.930 4.052 3.840 3.840 81,391 -0.05(-1.29%)
Sep 20, 2024 3.810 3.910 3.750 3.890 146,216 +0.06(+1.57%)
Sep 19, 2024 3.950 3.986 3.820 3.830 184,306 +0.03(+0.79%)
Sep 18, 2024 4.020 4.040 3.800 3.800 262,002 -0.13(-3.31%)
Sep 17, 2024 4.110 4.110 3.900 3.930 157,911 -0.08(-2.00%)
Sep 16, 2024 4.020 4.080 3.880 4.010 105,890 -0.03(-0.74%)
Sep 13, 2024 4.100 4.210 4.000 4.040 121,667 -0.06(-1.46%)
Sep 12, 2024 4.070 4.150 3.980 4.100 217,247 +0.02(+0.49%)
Sep 11, 2024 3.980 4.220 3.930 4.080 183,871 +0.11(+2.77%)
Sep 10, 2024 3.970 4.020 3.880 3.970 102,866 -0.03(-0.75%)
Sep 09, 2024 3.770 4.070 3.700 4.000 263,871 +0.25(+6.67%)
Sep 06, 2024 3.800 3.870 3.700 3.750 83,454 -0.02(-0.53%)
Sep 05, 2024 3.730 3.890 3.730 3.770 111,203 +0.01(+0.27%)
Sep 04, 2024 3.910 3.910 3.700 3.760 208,349 -0.13(-3.34%)
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.