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 12, 2024 8.110 8.170 7.680 7.740 448,530 -0.47(-5.72%)
Nov 11, 2024 8.820 8.820 8.190 8.210 356,985 -0.98(-10.66%)
Nov 08, 2024 9.360 9.360 9.040 9.190 146,915 -0.24(-2.55%)
Nov 07, 2024 9.240 9.540 9.020 9.430 319,144 +0.37(+4.08%)
Nov 06, 2024 9.030 9.160 8.700 9.060 346,453 -0.24(-2.58%)
Nov 05, 2024 9.520 9.630 9.271 9.300 152,070 -0.18(-1.90%)
Nov 04, 2024 9.630 9.740 9.420 9.480 214,242 -0.12(-1.25%)
Nov 01, 2024 9.790 9.870 9.560 9.600 184,851 -0.14(-1.44%)
Oct 31, 2024 9.850 9.860 9.520 9.740 438,100 -0.28(-2.79%)
Oct 30, 2024 10.11 10.21 9.850 10.02 175,650 -0.02(-0.20%)
Oct 29, 2024 9.920 10.10 9.840 10.04 175,037 +0.20(+2.03%)
Oct 28, 2024 9.960 9.960 9.750 9.840 187,659 -0.13(-1.30%)
Oct 25, 2024 10.13 10.24 9.910 9.970 300,029 -0.22(-2.16%)
Oct 24, 2024 10.30 10.32 9.830 10.19 238,505 -0.05(-0.49%)
Oct 23, 2024 10.00 10.25 9.900 10.24 241,201 +0.11(+1.09%)
Oct 22, 2024 10.31 10.33 9.990 10.13 300,947 +0.00(+0.00%)
Oct 21, 2024 10.01 10.30 9.950 10.13 481,869 +0.31(+3.16%)
Oct 18, 2024 9.530 9.930 9.530 9.820 314,035 +0.44(+4.69%)
Oct 17, 2024 9.450 9.590 9.260 9.380 232,776 -0.03(-0.32%)
Oct 16, 2024 9.500 9.820 9.405 9.410 219,603 +0.00(+0.00%)
Oct 15, 2024 8.930 9.440 8.910 9.410 318,882 +0.42(+4.67%)
Oct 14, 2024 8.830 9.040 8.750 8.990 87,932 +0.15(+1.70%)
Oct 11, 2024 8.770 9.010 8.770 8.840 222,931 +0.12(+1.38%)
Oct 10, 2024 8.310 8.720 8.280 8.720 236,125 +0.47(+5.70%)
Oct 09, 2024 8.350 8.350 8.030 8.250 302,985 -0.11(-1.32%)
Oct 08, 2024 8.200 8.370 8.180 8.360 185,026 +0.09(+1.09%)
Oct 07, 2024 8.500 8.430 8.200 8.270 343,160 -0.23(-2.71%)
Oct 04, 2024 8.430 8.580 8.262 8.500 303,239 +0.15(+1.80%)
Oct 03, 2024 8.550 8.560 8.345 8.350 261,251 -0.23(-2.68%)
Oct 02, 2024 8.500 8.630 8.370 8.580 328,778 +0.02(+0.23%)
Oct 01, 2024 8.580 8.749 8.350 8.560 284,192 +0.10(+1.18%)
Sep 30, 2024 8.460 8.575 8.390 8.460 327,963 -0.06(-0.70%)
Sep 27, 2024 8.500 8.659 8.360 8.520 539,598 -0.01(-0.12%)
Sep 26, 2024 8.650 8.720 8.520 8.530 394,175 -0.04(-0.47%)
Sep 25, 2024 8.690 8.700 8.510 8.570 296,684 -0.11(-1.27%)
Sep 24, 2024 8.630 8.780 8.480 8.680 333,746 +0.08(+0.93%)
Sep 23, 2024 8.900 8.900 8.595 8.600 272,385 -0.23(-2.60%)
Sep 20, 2024 9.020 9.020 8.580 8.830 466,719 -0.02(-0.23%)
Sep 19, 2024 9.200 9.360 8.770 8.850 472,159 -0.11(-1.23%)
Sep 18, 2024 8.990 9.420 8.785 8.960 441,393 +0.04(+0.45%)
Sep 17, 2024 8.530 8.935 8.470 8.920 352,903 +0.27(+3.12%)
Sep 16, 2024 8.800 8.800 8.370 8.650 305,758 -0.13(-1.48%)
Sep 13, 2024 8.800 8.900 8.620 8.780 350,671 +0.10(+1.15%)
Sep 12, 2024 8.000 8.720 7.980 8.680 404,408 +0.81(+10.29%)
Sep 11, 2024 7.940 8.000 7.710 7.870 267,862 -0.12(-1.50%)
Sep 10, 2024 7.660 8.000 7.570 7.990 291,891 +0.38(+4.99%)
Sep 09, 2024 7.610 7.780 7.575 7.610 231,339 +0.05(+0.66%)
Sep 06, 2024 7.620 7.850 7.560 7.560 593,810 -0.12(-1.56%)
Sep 05, 2024 7.520 7.690 7.390 7.680 406,761 +0.33(+4.49%)
Sep 04, 2024 7.220 7.430 7.220 7.350 315,292 -0.04(-0.54%)
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.