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 11, 2024 9.434 9.530 9.434 9.495 7,204 +0.16(+1.67%)
Nov 08, 2024 9.520 9.520 9.306 9.339 12,967 -0.37(-3.79%)
Nov 07, 2024 9.650 9.750 9.490 9.707 9,774 +0.39(+4.15%)
Nov 06, 2024 9.225 9.360 9.190 9.320 4,320 -0.08(-0.85%)
Nov 05, 2024 9.240 9.400 9.240 9.400 5,996 +0.20(+2.17%)
Nov 04, 2024 9.200 9.220 9.170 9.200 9,233 -0.01(-0.11%)
Nov 01, 2024 9.277 9.430 9.205 9.210 8,245 -0.15(-1.56%)
Oct 31, 2024 9.300 9.370 9.300 9.356 1,500 +0.09(+0.93%)
Oct 30, 2024 9.408 9.480 9.216 9.270 21,501 -0.33(-3.44%)
Oct 29, 2024 9.700 9.700 9.520 9.600 5,866 +0.01(+0.09%)
Oct 28, 2024 9.597 9.604 9.496 9.591 1,674 +0.00(+0.01%)
Oct 25, 2024 9.736 9.736 9.570 9.590 36,770 -0.05(-0.53%)
Oct 24, 2024 9.500 9.670 9.440 9.641 16,908 -0.02(-0.25%)
Oct 23, 2024 9.670 9.730 9.560 9.665 39,205 -0.44(-4.31%)
Oct 22, 2024 10.07 10.15 10.07 10.10 13,067 -0.05(-0.49%)
Oct 21, 2024 10.36 10.36 10.05 10.15 20,735 +0.20(+2.01%)
Oct 18, 2024 9.950 9.990 9.914 9.950 20,192 -0.06(-0.60%)
Oct 17, 2024 9.980 10.04 9.932 10.01 4,030 +0.05(+0.46%)
Oct 16, 2024 9.937 9.964 9.910 9.964 15,316 +0.07(+0.74%)
Oct 15, 2024 9.920 9.990 9.863 9.891 29,666 -0.46(-4.48%)
Oct 14, 2024 10.46 10.46 10.25 10.35 19,183 -0.30(-2.77%)
Oct 11, 2024 10.67 10.69 10.51 10.65 12,251 -0.05(-0.47%)
Oct 10, 2024 10.73 10.73 10.54 10.70 9,165 +0.22(+2.10%)
Oct 09, 2024 10.57 10.57 10.40 10.48 22,650 -0.33(-3.05%)
Oct 08, 2024 10.94 10.94 10.69 10.81 11,286 -0.24(-2.17%)
Oct 07, 2024 11.10 11.17 11.00 11.05 35,770 +0.05(+0.45%)
Oct 04, 2024 11.00 11.03 10.79 11.00 89,772 +0.37(+3.48%)
Oct 03, 2024 10.67 10.67 10.44 10.63 16,827 -0.07(-0.65%)
Oct 02, 2024 10.59 10.72 10.53 10.70 24,039 +0.48(+4.70%)
Oct 01, 2024 10.07 10.23 10.07 10.22 3,861 +0.21(+2.07%)
Sep 30, 2024 10.00 10.10 9.910 10.01 8,751 +0.04(+0.43%)
Sep 27, 2024 9.960 9.970 9.910 9.970 7,524 -0.18(-1.77%)
Sep 26, 2024 9.950 10.15 9.920 10.15 7,518 +0.20(+2.02%)
Sep 25, 2024 9.990 9.990 9.855 9.949 10,889 -0.17(-1.69%)
Sep 24, 2024 10.04 10.24 10.02 10.12 15,139 +0.18(+1.86%)
Sep 23, 2024 9.870 10.00 9.750 9.935 12,503 -0.20(-1.92%)
Sep 20, 2024 10.08 10.13 9.900 10.13 8,355 -0.29(-2.78%)
Sep 19, 2024 10.35 10.44 10.28 10.42 20,803 +0.12(+1.17%)
Sep 18, 2024 10.39 10.43 10.30 10.30 16,166 +0.06(+0.59%)
Sep 17, 2024 10.26 10.29 10.15 10.24 7,968 +0.24(+2.40%)
Sep 16, 2024 10.06 10.06 10.00 10.00 9,037 +0.03(+0.25%)
Sep 13, 2024 9.943 10.04 9.940 9.975 9,125 +0.01(+0.09%)
Sep 12, 2024 9.710 9.966 9.660 9.966 13,417 +0.47(+4.96%)
Sep 11, 2024 9.450 9.568 9.400 9.495 23,625 -0.15(-1.50%)
Sep 10, 2024 10.07 10.07 9.180 9.640 40,454 -1.46(-13.15%)
Sep 09, 2024 11.05 11.15 11.00 11.10 44,149 -0.25(-2.18%)
Sep 06, 2024 11.33 11.42 11.06 11.35 17,993 -0.08(-0.72%)
Sep 05, 2024 11.31 11.50 11.29 11.43 8,415 -0.06(-0.53%)
Sep 04, 2024 11.32 11.57 11.32 11.49 7,106 -0.01(-0.08%)
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.