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 29, 2024 6.500 6.750 6.478 6.670 202,812 +0.21(+3.25%)
Aug 28, 2024 6.850 6.930 6.460 6.460 283,783 -0.44(-6.38%)
Aug 27, 2024 6.830 6.940 6.610 6.900 317,618 -0.03(-0.43%)
Aug 26, 2024 6.780 6.950 6.610 6.930 356,518 +0.21(+3.12%)
Aug 23, 2024 6.550 6.920 6.500 6.720 322,592 +0.23(+3.54%)
Aug 22, 2024 6.660 6.730 6.470 6.490 162,147 -0.15(-2.26%)
Aug 21, 2024 6.490 6.660 6.413 6.640 284,316 +0.21(+3.27%)
Aug 20, 2024 6.890 7.008 6.210 6.430 489,091 -0.49(-7.08%)
Aug 19, 2024 6.810 7.090 6.690 6.920 641,938 +0.17(+2.52%)
Aug 16, 2024 6.080 6.880 6.080 6.750 844,271 +0.86(+14.60%)
Aug 15, 2024 5.580 5.940 5.460 5.890 424,324 +0.56(+10.51%)
Aug 14, 2024 5.580 5.580 5.270 5.330 213,418 -0.24(-4.31%)
Aug 13, 2024 5.370 5.580 5.320 5.570 290,996 +0.20(+3.72%)
Aug 12, 2024 5.360 5.649 5.350 5.370 329,332 -0.02(-0.37%)
Aug 09, 2024 5.420 6.020 5.310 5.390 472,968 +0.23(+4.46%)
Aug 08, 2024 5.640 5.700 4.870 5.160 861,723 -0.59(-10.26%)
Aug 07, 2024 6.210 6.245 5.680 5.750 336,758 -0.39(-6.35%)
Aug 06, 2024 6.050 6.270 5.940 6.140 253,794 +0.25(+4.24%)
Aug 05, 2024 5.480 6.025 5.340 5.890 562,338 -0.38(-6.06%)
Aug 02, 2024 6.360 6.360 6.110 6.270 360,704 -0.31(-4.71%)
Aug 01, 2024 7.140 7.210 6.440 6.580 411,864 -0.50(-7.06%)
Jul 31, 2024 7.090 7.280 6.930 7.080 241,499 +0.11(+1.58%)
Jul 30, 2024 6.980 7.120 6.810 6.970 230,167 +0.00(+0.00%)
Jul 29, 2024 7.290 7.340 6.860 6.970 252,635 -0.27(-3.73%)
Jul 26, 2024 7.070 7.330 6.970 7.240 235,746 +0.32(+4.62%)
Jul 25, 2024 6.880 7.100 6.680 6.920 282,431 +0.06(+0.87%)
Jul 24, 2024 7.130 7.310 6.855 6.860 301,153 -0.35(-4.85%)
Jul 23, 2024 6.860 7.364 6.800 7.210 347,653 +0.32(+4.64%)
Jul 22, 2024 6.780 7.040 6.770 6.890 394,711 -0.09(-1.29%)
Jul 19, 2024 7.040 7.290 6.880 6.980 423,046 -0.06(-0.85%)
Jul 18, 2024 7.640 7.750 7.030 7.040 453,982 -0.66(-8.57%)
Jul 17, 2024 7.660 7.831 7.560 7.700 652,443 +0.04(+0.52%)
Jul 16, 2024 8.160 8.230 7.380 7.660 972,506 -0.43(-5.32%)
Jul 15, 2024 7.920 8.140 7.625 8.090 1,037,578 +0.37(+4.79%)
Jul 12, 2024 7.450 7.740 7.390 7.720 518,694 +0.27(+3.62%)
Jul 11, 2024 7.250 7.580 7.185 7.450 811,654 +0.35(+4.93%)
Jul 10, 2024 7.040 7.100 6.870 7.100 388,199 +0.11(+1.57%)
Jul 09, 2024 7.000 7.239 6.860 6.990 523,685 +0.07(+1.01%)
Jul 08, 2024 6.820 7.190 6.770 6.920 397,510 +0.07(+1.02%)
Jul 05, 2024 6.930 6.930 6.680 6.850 314,974 -0.14(-2.00%)
Jul 03, 2024 6.870 7.088 6.870 6.990 217,493 +0.08(+1.16%)
Jul 02, 2024 6.960 7.055 6.710 6.910 412,881 -0.03(-0.43%)
Jul 01, 2024 7.210 7.375 6.810 6.940 796,080 -0.23(-3.21%)
Jun 28, 2024 6.930 7.360 6.812 7.170 3,699,043 +0.33(+4.82%)
Jun 27, 2024 6.510 6.890 6.370 6.840 512,716 +0.29(+4.43%)
Jun 26, 2024 6.300 6.560 6.250 6.550 424,105 +0.19(+2.99%)
Jun 25, 2024 6.520 6.590 6.290 6.360 296,112 -0.10(-1.55%)
Jun 24, 2024 5.910 6.980 5.910 6.460 1,140,382 +0.63(+10.81%)
Jun 21, 2024 5.720 5.830 5.630 5.830 371,537 +0.07(+1.22%)
Jun 20, 2024 6.150 6.180 5.710 5.760 298,868 -0.34(-5.57%)
Jun 18, 2024 5.870 6.250 5.840 6.100 302,573 +0.20(+3.39%)
Jun 17, 2024 6.110 6.110 5.700 5.900 352,732 -0.12(-1.99%)
Jun 14, 2024 6.630 6.800 5.916 6.020 839,236 -0.56(-8.51%)
Jun 13, 2024 6.090 7.040 5.900 6.580 1,861,351 +0.56(+9.30%)
Jun 12, 2024 6.080 6.310 5.990 6.020 329,392 +0.13(+2.21%)
Jun 11, 2024 6.180 6.350 5.860 5.890 801,354 -0.41(-6.51%)
Jun 10, 2024 5.230 6.300 5.230 6.300 915,880 +1.05(+20.00%)
Jun 07, 2024 5.320 5.450 5.230 5.250 227,839 -0.12(-2.23%)
Jun 06, 2024 5.180 5.420 5.160 5.370 215,911 +0.20(+3.87%)
Jun 05, 2024 5.190 5.250 5.100 5.170 181,143 +0.02(+0.39%)
Jun 04, 2024 5.020 5.180 4.840 5.150 168,396 +0.11(+2.18%)
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.