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 5.120 5.175 5.090 5.100 365,644 +0.04(+0.79%)
Aug 28, 2024 5.100 5.120 5.030 5.060 434,038 -0.09(-1.75%)
Aug 27, 2024 5.270 5.270 5.140 5.150 370,995 -0.14(-2.65%)
Aug 26, 2024 5.240 5.300 5.135 5.290 733,045 +0.12(+2.32%)
Aug 23, 2024 4.980 5.220 4.950 5.170 764,230 +0.22(+4.44%)
Aug 22, 2024 5.070 5.080 4.940 4.950 324,993 -0.13(-2.56%)
Aug 21, 2024 5.140 5.160 5.030 5.080 340,099 -0.03(-0.59%)
Aug 20, 2024 5.260 5.261 5.110 5.110 522,596 -0.14(-2.67%)
Aug 19, 2024 5.010 5.280 4.965 5.250 776,498 +0.29(+5.85%)
Aug 16, 2024 4.970 5.010 4.890 4.960 4,000,493 -0.05(-1.00%)
Aug 15, 2024 4.920 5.030 4.830 5.010 876,688 +0.20(+4.16%)
Aug 14, 2024 4.950 4.980 4.725 4.810 714,033 -0.12(-2.43%)
Aug 13, 2024 4.880 4.980 4.770 4.930 1,144,471 +0.13(+2.71%)
Aug 12, 2024 4.850 5.015 4.690 4.800 1,114,062 -0.04(-0.83%)
Aug 09, 2024 4.980 5.010 4.820 4.840 456,745 -0.17(-3.39%)
Aug 08, 2024 5.170 5.170 4.960 5.010 468,052 -0.05(-0.99%)
Aug 07, 2024 5.290 5.340 5.050 5.060 471,690 -0.13(-2.50%)
Aug 06, 2024 5.270 5.270 5.125 5.190 723,261 -0.04(-0.76%)
Aug 05, 2024 5.060 5.290 5.020 5.230 1,002,001 -0.11(-2.06%)
Aug 02, 2024 5.320 5.460 5.250 5.340 623,724 -0.21(-3.78%)
Aug 01, 2024 5.790 5.805 5.460 5.550 799,886 -0.21(-3.65%)
Jul 31, 2024 5.780 5.845 5.710 5.760 677,705 -0.01(-0.17%)
Jul 30, 2024 5.800 5.910 5.720 5.770 626,086 +0.01(+0.17%)
Jul 29, 2024 5.870 5.870 5.720 5.760 751,985 -0.09(-1.54%)
Jul 26, 2024 5.880 5.880 5.755 5.850 552,206 +0.09(+1.56%)
Jul 25, 2024 5.560 5.860 5.540 5.760 691,232 +0.25(+4.54%)
Jul 24, 2024 5.520 5.600 5.430 5.510 673,407 -0.09(-1.61%)
Jul 23, 2024 5.510 5.695 5.480 5.600 705,436 +0.05(+0.90%)
Jul 22, 2024 5.340 5.550 5.290 5.550 815,493 +0.23(+4.32%)
Jul 19, 2024 5.320 5.380 5.240 5.320 433,348 +0.01(+0.19%)
Jul 18, 2024 5.380 5.450 5.290 5.310 607,241 -0.10(-1.85%)
Jul 17, 2024 5.160 5.430 5.150 5.410 1,064,446 +0.18(+3.44%)
Jul 16, 2024 5.210 5.290 5.140 5.230 935,652 +0.09(+1.75%)
Jul 15, 2024 5.220 5.275 5.115 5.140 552,213 -0.01(-0.19%)
Jul 12, 2024 5.230 5.230 5.100 5.150 551,562 +0.01(+0.19%)
Jul 11, 2024 5.070 5.165 4.990 5.140 1,076,222 +0.22(+4.47%)
Jul 10, 2024 4.960 4.960 4.750 4.920 849,769 -0.01(-0.20%)
Jul 09, 2024 5.150 5.190 4.910 4.930 616,648 -0.25(-4.83%)
Jul 08, 2024 5.110 5.190 5.040 5.180 626,464 +0.10(+1.97%)
Jul 05, 2024 5.120 5.165 5.045 5.080 528,084 -0.08(-1.55%)
Jul 03, 2024 5.270 5.350 5.150 5.160 402,790 -0.10(-1.90%)
Jul 02, 2024 5.200 5.290 5.130 5.260 556,358 +0.02(+0.38%)
Jul 01, 2024 5.320 5.340 5.190 5.240 738,247 -0.11(-2.06%)
Jun 28, 2024 5.220 5.430 5.183 5.350 1,870,206 +0.17(+3.28%)
Jun 27, 2024 4.880 5.200 4.850 5.180 900,873 +0.32(+6.58%)
Jun 26, 2024 4.780 4.890 4.750 4.860 898,481 +0.04(+0.83%)
Jun 25, 2024 4.900 4.900 4.800 4.820 984,364 -0.08(-1.63%)
Jun 24, 2024 4.940 4.970 4.840 4.900 1,093,258 -0.10(-2.00%)
Jun 21, 2024 4.990 5.110 4.970 5.000 2,858,042 +0.01(+0.20%)
Jun 20, 2024 4.950 5.070 4.940 4.990 1,479,097 +0.00(+0.00%)
Jun 18, 2024 5.090 5.130 4.920 4.990 1,152,961 -0.08(-1.58%)
Jun 17, 2024 4.990 5.090 4.965 5.070 1,084,051 +0.04(+0.80%)
Jun 14, 2024 5.090 5.120 4.995 5.030 1,144,040 -0.12(-2.33%)
Jun 13, 2024 5.180 5.220 5.040 5.150 1,292,757 -0.04(-0.77%)
Jun 12, 2024 5.130 5.275 5.020 5.190 2,542,530 +0.16(+3.18%)
Jun 11, 2024 4.300 5.050 4.290 5.030 4,917,319 -0.01(-0.20%)
Jun 10, 2024 5.080 5.160 4.890 5.040 4,170,307 -0.11(-2.14%)
Jun 07, 2024 4.680 5.690 4.660 5.150 6,744,493 +0.43(+9.11%)
Jun 06, 2024 4.830 4.860 4.690 4.720 877,061 -0.12(-2.48%)
Jun 05, 2024 4.950 4.950 4.770 4.840 1,107,772 -0.07(-1.43%)
Jun 04, 2024 4.950 4.990 4.865 4.910 1,242,501 -0.08(-1.60%)
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.