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 21.85 21.99 21.81 21.98 10,677 +0.00(+0.00%)
Oct 30, 2024 21.80 21.98 21.80 21.98 19,005 +0.14(+0.64%)
Oct 29, 2024 21.88 21.88 21.78 21.84 17,386 +0.04(+0.21%)
Oct 28, 2024 21.74 21.80 21.74 21.80 14,934 -0.31(-1.42%)
Oct 25, 2024 22.02 22.12 22.02 22.11 18,021 +0.02(+0.08%)
Oct 24, 2024 22.14 22.18 21.97 22.09 8,721 +0.08(+0.35%)
Oct 23, 2024 22.05 22.05 21.95 22.01 9,480 -0.11(-0.48%)
Oct 22, 2024 22.01 22.14 22.01 22.12 35,307 +0.28(+1.26%)
Oct 21, 2024 21.94 21.94 21.81 21.84 6,485 +0.04(+0.19%)
Oct 18, 2024 21.73 21.83 21.73 21.80 6,767 +0.02(+0.11%)
Oct 17, 2024 21.68 21.79 21.68 21.78 16,842 +0.01(+0.04%)
Oct 16, 2024 21.84 21.84 21.70 21.77 13,439 -0.04(-0.18%)
Oct 15, 2024 21.68 21.81 21.66 21.81 15,469 -0.19(-0.86%)
Oct 14, 2024 22.08 22.15 21.98 22.00 14,945 -0.29(-1.30%)
Oct 11, 2024 22.30 22.36 22.26 22.29 18,601 +0.07(+0.32%)
Oct 10, 2024 21.99 22.23 21.99 22.22 6,295 +0.30(+1.38%)
Oct 09, 2024 21.84 21.95 21.84 21.91 19,032 -0.16(-0.72%)
Oct 08, 2024 22.14 22.14 21.95 22.07 4,144 -0.43(-1.91%)
Oct 07, 2024 22.38 22.52 22.35 22.50 94,168 +0.12(+0.54%)
Oct 04, 2024 22.40 22.40 22.37 22.39 11,868 -0.01(-0.04%)
Oct 03, 2024 22.39 22.40 22.33 22.39 21,128 +0.12(+0.53%)
Oct 02, 2024 22.19 22.28 22.19 22.28 14,281 +0.15(+0.67%)
Oct 01, 2024 22.13 22.18 22.07 22.13 21,096 +0.22(+1.02%)
Sep 30, 2024 21.88 21.97 21.86 21.90 11,742 -0.06(-0.27%)
Sep 27, 2024 21.91 21.96 21.91 21.96 8,005 +0.07(+0.33%)
Sep 26, 2024 22.01 22.01 21.89 21.89 13,887 -0.05(-0.24%)
Sep 25, 2024 21.98 21.98 21.92 21.95 15,322 -0.06(-0.27%)
Sep 24, 2024 21.95 22.00 21.94 22.00 13,395 +0.34(+1.56%)
Sep 23, 2024 21.77 21.77 21.59 21.67 146,224 +0.13(+0.59%)
Sep 20, 2024 21.43 21.54 21.43 21.54 13,055 +0.08(+0.36%)
Sep 19, 2024 21.36 21.49 21.36 21.46 32,774 +0.29(+1.37%)
Sep 18, 2024 21.32 21.32 21.17 21.17 7,744 -0.09(-0.42%)
Sep 17, 2024 21.18 21.29 21.18 21.26 18,308 +0.11(+0.52%)
Sep 16, 2024 21.22 21.22 21.11 21.15 9,928 +0.14(+0.67%)
Sep 13, 2024 21.10 21.11 20.97 21.01 7,554 +0.08(+0.36%)
Sep 12, 2024 20.79 20.96 20.79 20.93 15,244 +0.29(+1.39%)
Sep 11, 2024 20.57 20.65 20.40 20.65 30,451 +0.22(+1.09%)
Sep 10, 2024 20.39 20.43 20.36 20.43 11,612 -0.21(-1.04%)
Sep 09, 2024 20.50 20.67 20.50 20.64 22,896 +0.12(+0.59%)
Sep 06, 2024 20.81 20.81 20.45 20.52 15,102 -0.26(-1.25%)
Sep 05, 2024 20.82 20.91 20.78 20.78 23,100 +0.06(+0.29%)
Sep 04, 2024 20.76 20.88 20.72 20.72 15,767 -0.14(-0.65%)
Sep 03, 2024 20.82 20.86 20.79 20.86 29,701 -0.27(-1.30%)
Aug 30, 2024 21.18 21.18 21.11 21.13 41,550 -0.17(-0.80%)
Aug 29, 2024 21.22 21.32 21.21 21.30 18,454 +0.17(+0.80%)
Aug 28, 2024 21.18 21.22 21.13 21.13 15,150 -0.25(-1.17%)
Aug 27, 2024 21.40 21.40 21.36 21.38 4,933 +0.00(+0.00%)
Aug 26, 2024 21.37 21.42 21.32 21.38 7,817 +0.22(+1.04%)
Aug 23, 2024 21.00 21.18 21.00 21.16 10,005 +0.37(+1.78%)
Aug 22, 2024 20.87 20.90 20.79 20.79 25,249 -0.18(-0.85%)
Aug 21, 2024 21.01 21.01 20.89 20.97 5,666 -0.01(-0.03%)
Aug 20, 2024 21.07 21.07 20.92 20.98 20,744 -0.04(-0.21%)
Aug 19, 2024 21.01 21.06 21.00 21.02 21,373 +0.05(+0.24%)
Aug 16, 2024 20.90 20.99 20.86 20.97 24,734 -0.02(-0.08%)
Aug 15, 2024 21.02 21.08 20.99 20.99 7,754 +0.15(+0.72%)
Aug 14, 2024 20.96 20.96 20.81 20.84 5,193 -0.04(-0.19%)
Aug 13, 2024 20.99 20.99 20.86 20.88 4,049 -0.22(-1.04%)
Aug 12, 2024 21.03 21.13 21.01 21.10 73,833 +0.24(+1.13%)
Aug 09, 2024 20.84 20.87 20.84 20.86 7,493 +0.06(+0.29%)
Aug 08, 2024 20.72 20.81 20.72 20.80 7,212 +0.17(+0.83%)
Aug 07, 2024 20.60 20.69 20.60 20.63 15,754 +0.11(+0.55%)
Aug 06, 2024 20.59 20.59 20.52 20.52 45,925 -0.09(-0.46%)
Aug 05, 2024 20.35 20.61 20.35 20.61 540,301 -0.20(-0.96%)
Aug 02, 2024 20.94 20.94 20.72 20.81 38,037 -0.24(-1.14%)
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.