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 5.910 6.020 5.860 5.920 59,869 +0.10(+1.72%)
Aug 28, 2024 6.020 6.075 5.710 5.820 90,489 -0.21(-3.48%)
Aug 27, 2024 6.160 6.200 5.920 6.030 72,210 -0.17(-2.74%)
Aug 26, 2024 6.260 6.320 6.200 6.200 47,633 -0.01(-0.16%)
Aug 23, 2024 6.190 6.355 6.190 6.210 60,105 +0.04(+0.65%)
Aug 22, 2024 6.190 6.280 6.110 6.170 39,558 -0.05(-0.80%)
Aug 21, 2024 6.270 6.270 6.070 6.220 40,901 +0.01(+0.16%)
Aug 20, 2024 6.050 6.280 6.020 6.210 74,696 +0.12(+1.97%)
Aug 19, 2024 6.290 6.370 6.010 6.090 94,061 -0.18(-2.87%)
Aug 16, 2024 5.920 6.270 5.920 6.270 89,909 +0.32(+5.38%)
Aug 15, 2024 6.180 6.200 5.920 5.950 86,574 -0.13(-2.14%)
Aug 14, 2024 6.150 6.150 5.941 6.080 36,854 -0.06(-0.98%)
Aug 13, 2024 5.960 6.140 5.930 6.140 40,421 +0.22(+3.72%)
Aug 12, 2024 6.010 6.055 5.870 5.920 60,568 -0.17(-2.79%)
Aug 09, 2024 6.120 6.130 5.990 6.090 30,356 -0.05(-0.81%)
Aug 08, 2024 6.120 6.160 6.010 6.140 35,041 +0.14(+2.33%)
Aug 07, 2024 6.210 6.260 5.950 6.000 99,573 -0.05(-0.83%)
Aug 06, 2024 6.130 6.140 5.910 6.050 67,354 -0.08(-1.31%)
Aug 05, 2024 5.880 6.280 5.622 6.130 143,285 +0.03(+0.49%)
Aug 02, 2024 6.110 6.282 5.969 6.100 104,281 -0.22(-3.48%)
Aug 01, 2024 6.500 6.522 6.150 6.320 111,586 -0.13(-2.02%)
Jul 31, 2024 6.480 6.680 6.400 6.450 99,694 -0.01(-0.15%)
Jul 30, 2024 6.420 6.550 6.340 6.460 72,302 +0.01(+0.16%)
Jul 29, 2024 6.510 6.510 6.340 6.450 48,905 -0.04(-0.62%)
Jul 26, 2024 6.470 6.490 6.349 6.490 36,738 +0.16(+2.53%)
Jul 25, 2024 6.280 6.520 6.150 6.330 66,762 +0.04(+0.64%)
Jul 24, 2024 6.540 6.690 6.200 6.290 109,840 -0.34(-5.13%)
Jul 23, 2024 6.500 6.640 6.500 6.630 46,852 +0.08(+1.22%)
Jul 22, 2024 6.590 6.662 6.450 6.550 86,479 -0.05(-0.76%)
Jul 19, 2024 6.650 6.700 6.520 6.600 60,359 -0.05(-0.75%)
Jul 18, 2024 6.810 6.920 6.500 6.650 84,400 -0.16(-2.35%)
Jul 17, 2024 6.920 7.160 6.760 6.810 76,837 -0.25(-3.54%)
Jul 16, 2024 6.740 7.120 6.740 7.060 102,344 +0.32(+4.75%)
Jul 15, 2024 6.820 6.870 6.710 6.740 51,357 -0.08(-1.17%)
Jul 12, 2024 6.700 6.890 6.635 6.820 81,632 +0.14(+2.10%)
Jul 11, 2024 6.660 6.720 6.535 6.680 102,496 +0.07(+1.06%)
Jul 10, 2024 6.690 6.750 6.550 6.610 62,729 -0.06(-0.90%)
Jul 09, 2024 6.590 6.700 6.430 6.670 67,481 +0.07(+1.06%)
Jul 08, 2024 6.880 6.890 6.470 6.600 137,601 -0.31(-4.49%)
Jul 05, 2024 6.920 7.080 6.830 6.910 74,191 -0.11(-1.57%)
Jul 03, 2024 6.860 7.085 6.860 7.020 41,637 +0.14(+2.03%)
Jul 02, 2024 6.840 6.910 6.625 6.880 102,097 +0.03(+0.44%)
Jul 01, 2024 7.140 7.180 6.840 6.850 66,344 -0.33(-4.60%)
Jun 28, 2024 7.040 7.220 6.910 7.180 165,209 +0.15(+2.13%)
Jun 27, 2024 7.160 7.206 6.970 7.030 68,843 -0.12(-1.68%)
Jun 26, 2024 6.990 7.250 6.970 7.150 49,140 +0.06(+0.85%)
Jun 25, 2024 7.140 7.140 6.930 7.090 61,246 -0.07(-0.98%)
Jun 24, 2024 7.190 7.305 6.970 7.160 102,927 -0.05(-0.69%)
Jun 21, 2024 6.630 7.210 6.610 7.210 202,439 +0.50(+7.45%)
Jun 20, 2024 6.690 6.741 6.550 6.710 93,005 -0.07(-1.03%)
Jun 18, 2024 6.760 6.990 6.730 6.780 87,762 -0.08(-1.17%)
Jun 17, 2024 6.540 6.870 6.510 6.860 111,733 +0.27(+4.10%)
Jun 14, 2024 6.720 6.770 6.540 6.590 101,684 -0.20(-2.95%)
Jun 13, 2024 6.890 6.890 6.750 6.790 84,647 -0.12(-1.74%)
Jun 12, 2024 7.080 7.480 6.900 6.910 133,719 +0.06(+0.88%)
Jun 11, 2024 6.810 6.860 6.536 6.850 102,252 -0.05(-0.72%)
Jun 10, 2024 6.890 7.040 6.850 6.900 87,256 -0.08(-1.15%)
Jun 07, 2024 6.950 7.070 6.930 6.980 72,031 -0.13(-1.83%)
Jun 06, 2024 6.860 7.220 6.860 7.110 95,075 +0.15(+2.16%)
Jun 05, 2024 7.010 7.120 6.900 6.960 90,335 -0.01(-0.14%)
Jun 04, 2024 7.000 7.060 6.880 6.970 81,149 -0.15(-2.11%)
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.