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 01, 2024 1.540 1.580 1.510 1.510 388,588 -0.01(-0.66%)
Oct 31, 2024 1.570 1.590 1.480 1.520 1,176,614 -0.07(-4.40%)
Oct 30, 2024 1.610 1.630 1.590 1.590 389,131 -0.03(-1.85%)
Oct 29, 2024 1.650 1.650 1.620 1.620 240,252 -0.02(-1.22%)
Oct 28, 2024 1.630 1.690 1.620 1.640 790,772 +0.05(+3.14%)
Oct 25, 2024 1.570 1.610 1.570 1.590 315,974 +0.02(+1.27%)
Oct 24, 2024 1.570 1.580 1.560 1.570 239,992 -0.01(-0.63%)
Oct 23, 2024 1.630 1.630 1.560 1.580 626,706 -0.03(-1.86%)
Oct 22, 2024 1.570 1.620 1.550 1.610 457,951 +0.03(+1.90%)
Oct 21, 2024 1.570 1.590 1.535 1.580 600,134 +0.00(+0.00%)
Oct 18, 2024 1.610 1.621 1.580 1.580 377,060 +0.04(+2.60%)
Oct 17, 2024 1.580 1.600 1.525 1.540 337,986 -0.05(-3.14%)
Oct 16, 2024 1.550 1.605 1.545 1.590 375,112 +0.05(+3.25%)
Oct 15, 2024 1.620 1.620 1.520 1.540 967,972 -0.09(-5.52%)
Oct 14, 2024 1.660 1.661 1.620 1.630 786,113 -0.04(-2.40%)
Oct 11, 2024 1.670 1.680 1.640 1.670 751,733 +0.00(+0.00%)
Oct 10, 2024 1.700 1.705 1.655 1.670 762,771 -0.04(-2.34%)
Oct 09, 2024 1.680 1.740 1.670 1.710 647,848 +0.00(+0.00%)
Oct 08, 2024 1.700 1.750 1.670 1.710 1,734,750 -0.10(-5.52%)
Oct 07, 2024 1.900 1.940 1.790 1.810 2,402,923 -0.03(-1.63%)
Oct 04, 2024 1.830 1.845 1.780 1.840 1,039,728 +0.08(+4.55%)
Oct 03, 2024 1.750 1.820 1.750 1.760 1,044,285 -0.08(-4.35%)
Oct 02, 2024 1.870 1.870 1.780 1.840 2,519,698 +0.07(+3.95%)
Oct 01, 2024 1.670 1.770 1.655 1.770 1,319,395 +0.12(+7.27%)
Sep 30, 2024 1.800 1.805 1.630 1.650 1,838,724 -0.05(-2.94%)
Sep 27, 2024 1.680 1.750 1.660 1.700 2,043,492 +0.03(+1.80%)
Sep 26, 2024 1.610 1.700 1.580 1.670 1,925,159 +0.10(+6.37%)
Sep 25, 2024 1.450 1.585 1.450 1.570 964,635 +0.06(+3.97%)
Sep 24, 2024 1.440 1.540 1.390 1.510 1,421,541 +0.12(+8.63%)
Sep 23, 2024 1.280 1.420 1.280 1.390 1,558,053 +0.09(+6.92%)
Sep 20, 2024 1.440 1.450 1.300 1.300 13,365,832 -0.18(-12.16%)
Sep 19, 2024 1.430 1.490 1.400 1.480 998,871 +0.10(+7.25%)
Sep 18, 2024 1.380 1.425 1.320 1.380 870,820 +0.00(+0.00%)
Sep 17, 2024 1.350 1.400 1.330 1.380 853,297 +0.06(+4.55%)
Sep 16, 2024 1.420 1.420 1.290 1.320 885,282 -0.05(-3.65%)
Sep 13, 2024 1.380 1.390 1.320 1.370 864,450 +0.05(+3.79%)
Sep 12, 2024 1.310 1.350 1.300 1.320 531,118 +0.00(+0.00%)
Sep 11, 2024 1.360 1.360 1.300 1.320 565,870 -0.00(-0.08%)
Sep 10, 2024 1.378 1.378 1.302 1.321 857,169 -0.04(-2.82%)
Sep 09, 2024 1.369 1.378 1.340 1.359 426,518 +0.02(+1.43%)
Sep 06, 2024 1.398 1.407 1.335 1.340 708,975 -0.05(-3.45%)
Sep 05, 2024 1.436 1.441 1.388 1.388 603,657 -0.05(-3.33%)
Sep 04, 2024 1.407 1.445 1.407 1.436 378,590 +0.02(+1.35%)
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.