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 14, 2024 8.540 8.640 8.510 8.640 26,505 +0.06(+0.70%)
Nov 13, 2024 8.580 8.620 8.560 8.580 22,964 -0.05(-0.58%)
Nov 12, 2024 8.690 8.690 8.630 8.630 29,085 -0.07(-0.80%)
Nov 11, 2024 8.660 8.750 8.660 8.700 40,998 +0.02(+0.23%)
Nov 08, 2024 8.570 8.710 8.570 8.680 54,372 +0.04(+0.46%)
Nov 07, 2024 8.630 8.680 8.600 8.640 68,299 +0.00(+0.00%)
Nov 06, 2024 8.590 8.660 8.590 8.640 42,469 -0.02(-0.23%)
Nov 05, 2024 8.510 8.660 8.510 8.660 47,962 +0.11(+1.29%)
Nov 04, 2024 8.540 8.595 8.500 8.550 34,188 -0.03(-0.35%)
Nov 01, 2024 8.650 8.661 8.540 8.580 22,069 +0.04(+0.47%)
Oct 31, 2024 8.630 8.630 8.500 8.540 37,470 -0.02(-0.23%)
Oct 30, 2024 8.460 8.580 8.450 8.560 70,402 +0.07(+0.77%)
Oct 29, 2024 8.450 8.500 8.450 8.495 82,079 +0.04(+0.53%)
Oct 28, 2024 8.410 8.485 8.410 8.450 75,853 +0.00(+0.00%)
Oct 25, 2024 8.450 8.532 8.430 8.450 31,824 -0.01(-0.12%)
Oct 24, 2024 8.470 8.494 8.420 8.460 31,326 -0.06(-0.70%)
Oct 23, 2024 8.520 8.570 8.430 8.520 65,909 -0.02(-0.23%)
Oct 22, 2024 8.510 8.546 8.510 8.540 20,182 +0.02(+0.23%)
Oct 21, 2024 8.500 8.540 8.470 8.520 96,389 +0.00(+0.00%)
Oct 18, 2024 8.530 8.570 8.480 8.520 125,701 -0.04(-0.47%)
Oct 17, 2024 8.570 8.582 8.520 8.560 65,336 -0.06(-0.70%)
Oct 16, 2024 8.550 8.630 8.530 8.620 29,656 +0.06(+0.70%)
Oct 15, 2024 8.570 8.620 8.560 8.560 19,791 -0.04(-0.52%)
Oct 14, 2024 8.580 8.659 8.560 8.605 42,309 -0.01(-0.17%)
Oct 11, 2024 8.570 8.640 8.510 8.620 262,958 +0.01(+0.12%)
Oct 10, 2024 8.680 8.680 8.524 8.610 127,826 -0.01(-0.06%)
Oct 09, 2024 8.680 8.680 8.580 8.615 57,456 -0.03(-0.31%)
Oct 08, 2024 8.652 8.672 8.613 8.642 84,484 +0.04(+0.46%)
Oct 07, 2024 8.543 8.622 8.508 8.602 51,622 +0.07(+0.81%)
Oct 04, 2024 8.453 8.572 8.453 8.533 53,250 +0.04(+0.47%)
Oct 03, 2024 8.443 8.503 8.433 8.493 34,264 +0.06(+0.71%)
Oct 02, 2024 8.463 8.463 8.423 8.433 39,817 -0.02(-0.24%)
Oct 01, 2024 8.414 8.493 8.404 8.453 168,932 +0.00(+0.00%)
Sep 30, 2024 8.414 8.473 8.364 8.453 110,587 +0.09(+1.07%)
Sep 27, 2024 8.294 8.404 8.294 8.364 77,057 +0.07(+0.84%)
Sep 26, 2024 8.334 8.374 8.283 8.294 37,251 -0.02(-0.24%)
Sep 25, 2024 8.344 8.403 8.294 8.314 137,064 -0.05(-0.59%)
Sep 24, 2024 8.364 8.364 8.314 8.364 102,944 -0.01(-0.12%)
Sep 23, 2024 8.503 8.533 8.354 8.374 35,579 -0.01(-0.12%)
Sep 20, 2024 8.374 8.518 8.374 8.384 37,338 -0.06(-0.71%)
Sep 19, 2024 8.553 8.553 8.409 8.443 49,352 -0.04(-0.47%)
Sep 18, 2024 8.324 8.503 8.294 8.483 55,395 +0.12(+1.43%)
Sep 17, 2024 8.324 8.394 8.272 8.364 77,908 +0.04(+0.45%)
Sep 16, 2024 8.334 8.364 8.324 8.326 18,379 +0.01(+0.14%)
Sep 13, 2024 8.294 8.341 8.294 8.314 78,045 +0.01(+0.12%)
Sep 12, 2024 8.294 8.324 8.265 8.304 91,843 -0.03(-0.36%)
Sep 11, 2024 8.324 8.344 8.294 8.334 57,834 -0.01(-0.12%)
Sep 10, 2024 8.294 8.384 8.294 8.344 78,075 +0.05(+0.57%)
Sep 09, 2024 8.286 8.346 8.247 8.296 51,654 +0.01(+0.12%)
Sep 06, 2024 8.346 8.366 8.257 8.286 55,045 -0.07(-0.83%)
Sep 05, 2024 8.336 8.415 8.336 8.356 62,414 -0.05(-0.59%)
Sep 04, 2024 8.360 8.533 8.346 8.405 101,953 +0.06(+0.71%)
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.