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 04, 2024 3.790 3.915 3.760 3.870 1,005,574 +0.13(+3.48%)
Oct 03, 2024 3.700 3.770 3.700 3.740 301,752 +0.01(+0.27%)
Oct 02, 2024 3.730 3.760 3.680 3.730 409,759 -0.01(-0.27%)
Oct 01, 2024 3.620 3.770 3.575 3.740 1,129,462 +0.11(+3.03%)
Sep 30, 2024 3.500 3.630 3.490 3.630 350,891 +0.10(+2.83%)
Sep 27, 2024 3.540 3.550 3.440 3.530 1,091,100 +0.06(+1.73%)
Sep 26, 2024 3.640 3.640 3.465 3.470 388,406 -0.11(-3.07%)
Sep 25, 2024 3.640 3.660 3.575 3.580 330,129 -0.06(-1.65%)
Sep 24, 2024 3.620 3.700 3.560 3.640 306,945 +0.04(+1.11%)
Sep 23, 2024 3.650 3.675 3.580 3.600 267,393 -0.02(-0.55%)
Sep 20, 2024 3.700 3.720 3.580 3.620 1,458,821 -0.10(-2.69%)
Sep 19, 2024 3.760 3.760 3.600 3.720 1,108,417 +0.10(+2.76%)
Sep 18, 2024 3.580 3.725 3.570 3.620 478,875 +0.02(+0.56%)
Sep 17, 2024 3.600 3.640 3.500 3.600 283,593 +0.07(+1.98%)
Sep 16, 2024 3.590 3.610 3.510 3.530 330,089 -0.04(-1.12%)
Sep 13, 2024 3.500 3.600 3.470 3.570 683,204 +0.07(+2.00%)
Sep 12, 2024 3.510 3.535 3.465 3.500 322,586 +0.00(+0.00%)
Sep 11, 2024 3.450 3.500 3.410 3.500 231,254 +0.00(+0.00%)
Sep 10, 2024 3.410 3.500 3.375 3.500 380,008 +0.09(+2.64%)
Sep 09, 2024 3.300 3.455 3.290 3.410 397,458 +0.09(+2.71%)
Sep 06, 2024 3.480 3.490 3.320 3.320 419,223 -0.15(-4.32%)
Sep 05, 2024 3.490 3.505 3.430 3.470 358,408 -0.02(-0.57%)
Sep 04, 2024 3.380 3.490 3.360 3.490 309,861 +0.08(+2.35%)
Sep 03, 2024 3.400 3.450 3.350 3.410 419,559 -0.04(-1.16%)
Aug 30, 2024 3.430 3.460 3.340 3.450 356,336 +0.05(+1.47%)
Aug 29, 2024 3.320 3.430 3.300 3.400 313,204 +0.08(+2.41%)
Aug 28, 2024 3.300 3.340 3.260 3.320 265,970 +0.01(+0.30%)
Aug 27, 2024 3.340 3.370 3.290 3.310 334,535 -0.07(-2.07%)
Aug 26, 2024 3.460 3.460 3.350 3.380 249,282 -0.02(-0.59%)
Aug 23, 2024 3.270 3.420 3.260 3.400 407,906 +0.14(+4.29%)
Aug 22, 2024 3.300 3.310 3.240 3.260 176,763 -0.05(-1.51%)
Aug 21, 2024 3.300 3.310 3.220 3.310 187,810 +0.05(+1.53%)
Aug 20, 2024 3.310 3.310 3.225 3.260 199,689 -0.06(-1.81%)
Aug 19, 2024 3.280 3.340 3.265 3.320 291,036 +0.03(+0.91%)
Aug 16, 2024 3.230 3.300 3.185 3.290 419,525 +0.06(+1.86%)
Aug 15, 2024 3.220 3.250 3.165 3.230 1,061,739 +0.12(+3.86%)
Aug 14, 2024 3.150 3.200 3.090 3.110 404,514 -0.02(-0.64%)
Aug 13, 2024 3.070 3.140 3.030 3.130 445,281 +0.09(+2.96%)
Aug 12, 2024 3.010 3.060 2.940 3.040 625,887 +0.01(+0.33%)
Aug 09, 2024 3.150 3.180 3.030 3.030 261,617 -0.14(-4.42%)
Aug 08, 2024 3.140 3.210 3.101 3.170 329,142 +0.09(+2.92%)
Aug 07, 2024 3.340 3.380 3.055 3.080 642,674 -0.30(-8.88%)
Aug 06, 2024 3.350 3.470 3.340 3.380 641,709 +0.00(+0.00%)
Aug 05, 2024 3.440 3.475 3.310 3.380 603,775 -0.28(-7.65%)
Aug 02, 2024 3.590 3.730 3.590 3.660 558,523 -0.11(-2.92%)
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.