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 30, 2024 0.8000 0.8000 0.7270 0.7669 48,938 +0.02(+2.25%)
Sep 27, 2024 0.7249 0.7830 0.7249 0.7500 34,177 +0.03(+3.45%)
Sep 26, 2024 0.6509 0.7600 0.6500 0.7250 65,350 +0.05(+8.05%)
Sep 25, 2024 0.7900 0.8100 0.5616 0.6710 194,010 +0.03(+4.89%)
Sep 24, 2024 0.6964 0.7529 0.6397 0.6397 79,542 -0.08(-10.89%)
Sep 23, 2024 0.9300 0.9600 0.7000 0.7179 110,965 -0.17(-19.46%)
Sep 20, 2024 1.020 1.040 0.8825 0.8914 123,940 -0.13(-12.61%)
Sep 19, 2024 1.080 1.150 1.012 1.020 41,543 -0.02(-1.92%)
Sep 18, 2024 1.220 1.286 1.032 1.040 74,874 -0.11(-9.57%)
Sep 17, 2024 1.230 1.300 1.150 1.150 20,781 -0.12(-9.45%)
Sep 16, 2024 1.280 1.500 1.175 1.270 274,663 +0.04(+3.25%)
Sep 13, 2024 1.350 1.370 1.220 1.230 31,306 -0.07(-5.38%)
Sep 12, 2024 1.460 1.500 1.290 1.300 45,571 -0.20(-13.33%)
Sep 11, 2024 1.670 1.670 1.480 1.500 51,380 -0.20(-11.76%)
Sep 10, 2024 1.800 1.800 1.680 1.700 13,557 -0.04(-2.30%)
Sep 09, 2024 1.770 1.800 1.700 1.740 23,657 +0.09(+5.45%)
Sep 06, 2024 1.900 1.900 1.650 1.650 35,658 -0.05(-2.94%)
Sep 05, 2024 1.990 2.000 1.700 1.700 109,251 -0.50(-22.73%)
Sep 04, 2024 2.300 2.300 2.150 2.200 24,964 -0.10(-4.35%)
Sep 03, 2024 2.330 2.330 2.160 2.300 4,138 -0.05(-2.13%)
Aug 30, 2024 2.170 2.350 2.120 2.350 9,288 +0.20(+9.30%)
Aug 29, 2024 2.100 2.160 2.100 2.150 4,154 +0.05(+2.38%)
Aug 28, 2024 2.210 2.210 2.100 2.100 20,029 -0.10(-4.55%)
Aug 27, 2024 2.180 2.200 2.150 2.200 6,599 -0.01(-0.45%)
Aug 26, 2024 2.250 2.250 2.110 2.210 8,369 -0.02(-0.90%)
Aug 23, 2024 2.250 2.250 2.150 2.230 4,406 +0.06(+2.76%)
Aug 22, 2024 2.250 2.270 2.131 2.170 4,305 -0.01(-0.46%)
Aug 21, 2024 2.220 2.240 2.150 2.180 5,558 -0.01(-0.46%)
Aug 20, 2024 2.130 2.200 2.080 2.190 4,400 +0.08(+3.79%)
Aug 19, 2024 2.000 2.120 2.000 2.110 3,564 +0.01(+0.48%)
Aug 16, 2024 2.230 2.230 2.040 2.100 8,953 -0.19(-8.30%)
Aug 15, 2024 2.420 2.420 2.240 2.290 22,769 +0.00(+0.00%)
Aug 14, 2024 2.140 2.550 2.120 2.290 189,996 +0.19(+9.05%)
Aug 13, 2024 1.920 2.120 1.919 2.100 17,268 +0.13(+6.60%)
Aug 12, 2024 1.990 2.070 1.880 1.970 42,815 -0.06(-2.96%)
Aug 09, 2024 2.130 2.130 1.970 2.030 20,188 -0.07(-3.33%)
Aug 08, 2024 2.100 2.160 2.100 2.100 21,419 -0.03(-1.41%)
Aug 07, 2024 2.230 2.320 2.100 2.130 8,099 -0.04(-1.84%)
Aug 06, 2024 2.000 2.220 2.000 2.170 21,498 +0.23(+11.86%)
Aug 05, 2024 2.000 2.000 1.550 1.940 65,174 -0.07(-3.48%)
Aug 02, 2024 2.060 2.110 2.000 2.010 31,465 -0.09(-4.29%)
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.