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 (%)
Sep 05, 2024 10.57 10.81 10.37 10.47 156,516 -0.06(-0.57%)
Sep 04, 2024 10.50 10.79 10.44 10.53 165,342 -0.06(-0.57%)
Sep 03, 2024 10.16 10.74 10.16 10.59 165,010 +0.19(+1.83%)
Aug 30, 2024 10.16 10.62 9.940 10.40 197,318 +0.19(+1.86%)
Aug 29, 2024 11.07 11.11 9.840 10.21 283,973 -0.76(-6.93%)
Aug 28, 2024 9.110 11.21 9.044 10.97 502,822 +2.19(+24.94%)
Aug 27, 2024 9.030 9.030 8.690 8.780 97,840 -0.26(-2.88%)
Aug 26, 2024 8.900 9.140 8.735 9.040 142,552 +0.30(+3.43%)
Aug 23, 2024 8.440 8.830 8.300 8.740 76,346 +0.29(+3.43%)
Aug 22, 2024 8.730 8.890 8.250 8.450 53,251 -0.29(-3.32%)
Aug 21, 2024 8.690 8.760 8.530 8.740 61,611 +0.11(+1.27%)
Aug 20, 2024 8.380 8.680 8.230 8.630 106,698 +0.23(+2.74%)
Aug 19, 2024 8.330 8.410 8.230 8.400 82,021 -0.01(-0.12%)
Aug 16, 2024 8.530 8.530 8.300 8.410 65,249 -0.13(-1.52%)
Aug 15, 2024 8.300 8.630 8.110 8.540 87,914 +0.47(+5.82%)
Aug 14, 2024 8.520 8.520 7.830 8.070 81,306 -0.50(-5.83%)
Aug 13, 2024 8.320 8.580 8.290 8.570 41,020 +0.31(+3.75%)
Aug 12, 2024 8.380 8.440 8.210 8.260 72,978 -0.24(-2.82%)
Aug 09, 2024 8.440 8.520 8.330 8.500 42,466 +0.01(+0.12%)
Aug 08, 2024 8.730 8.920 8.410 8.490 66,078 -0.19(-2.19%)
Aug 07, 2024 8.660 8.970 8.600 8.680 57,326 +0.09(+1.05%)
Aug 06, 2024 8.440 8.830 8.350 8.590 99,259 +0.08(+0.94%)
Aug 05, 2024 8.850 8.905 8.300 8.510 111,138 -0.78(-8.40%)
Aug 02, 2024 9.410 9.590 9.260 9.290 60,740 -0.51(-5.20%)
Aug 01, 2024 10.55 10.55 9.730 9.800 64,395 -0.60(-5.77%)
Jul 31, 2024 10.19 10.47 10.17 10.40 88,503 +0.21(+2.06%)
Jul 30, 2024 10.10 10.23 10.05 10.19 42,614 +0.11(+1.09%)
Jul 29, 2024 10.42 10.42 10.08 10.08 44,329 -0.34(-3.26%)
Jul 26, 2024 10.47 10.59 10.14 10.42 66,044 +0.13(+1.26%)
Jul 25, 2024 10.00 10.36 9.970 10.29 84,422 +0.35(+3.52%)
Jul 24, 2024 9.900 10.18 9.820 9.940 102,397 +0.01(+0.10%)
Jul 23, 2024 10.00 10.25 9.930 9.930 85,588 -0.07(-0.70%)
Jul 22, 2024 9.980 10.10 9.600 10.00 57,349 +0.11(+1.11%)
Jul 19, 2024 10.03 10.15 9.870 9.890 39,850 -0.13(-1.30%)
Jul 18, 2024 10.01 10.30 9.860 10.02 62,797 -0.07(-0.69%)
Jul 17, 2024 9.930 10.17 9.930 10.09 100,250 +0.09(+0.90%)
Jul 16, 2024 10.12 10.23 9.920 10.00 133,236 +0.00(+0.00%)
Jul 15, 2024 9.810 10.10 9.810 10.00 101,562 +0.22(+2.25%)
Jul 12, 2024 10.03 10.19 9.770 9.780 82,658 -0.08(-0.81%)
Jul 11, 2024 9.480 9.950 9.323 9.860 82,533 +0.65(+7.06%)
Jul 10, 2024 9.260 9.310 9.050 9.210 61,044 +0.00(+0.00%)
Jul 09, 2024 9.370 9.370 9.150 9.210 53,517 -0.14(-1.50%)
Jul 08, 2024 8.930 9.350 8.930 9.350 135,529 +0.43(+4.82%)
Jul 05, 2024 9.050 9.050 8.710 8.920 99,225 -0.23(-2.51%)
Jul 03, 2024 9.220 9.285 9.045 9.150 30,416 -0.02(-0.22%)
Jul 02, 2024 9.010 9.200 8.975 9.170 111,530 +0.05(+0.55%)
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.