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 (%)
Oct 01, 2024 7.615 0 +0.04(+0.59%)
Sep 30, 2024 7.570 7.570 7.570 7.570 10,545 -0.02(-0.29%)
Sep 27, 2024 7.592 7.650 7.592 7.592 700 +0.21(+2.87%)
Sep 26, 2024 7.380 7.380 7.380 7.380 354 -0.34(-4.47%)
Sep 24, 2024 7.725 118 +0.09(+1.22%)
Sep 23, 2024 7.650 7.725 7.632 7.632 830 +0.14(+1.90%)
Sep 20, 2024 7.400 7.490 7.400 7.490 870 -0.33(-4.21%)
Sep 19, 2024 7.870 7.870 7.650 7.819 2,575 +0.12(+1.55%)
Sep 18, 2024 7.580 7.700 7.545 7.700 3,501 +0.00(+0.00%)
Sep 16, 2024 7.700 120 +0.08(+0.98%)
Sep 13, 2024 7.530 7.625 7.530 7.625 285 -0.05(-0.71%)
Sep 11, 2024 7.680 39 +0.03(+0.45%)
Sep 10, 2024 7.520 7.645 7.520 7.645 713 +0.28(+3.87%)
Sep 06, 2024 7.360 0 +0.00(+0.00%)
Aug 30, 2024 7.360 13 -0.00(-0.03%)
Aug 29, 2024 7.596 7.722 7.362 7.362 5,960 -0.15(-1.96%)
Aug 28, 2024 7.510 7.510 7.510 7.510 1,779 -0.08(-1.05%)
Aug 27, 2024 7.590 7.590 7.590 7.590 1,065 +0.02(+0.26%)
Aug 26, 2024 7.435 7.570 7.420 7.570 6,045 -0.02(-0.26%)
Aug 23, 2024 7.700 7.700 7.580 7.590 515 -0.07(-0.90%)
Aug 22, 2024 7.800 7.800 7.659 7.659 1,531 -0.12(-1.56%)
Aug 21, 2024 7.250 7.780 7.250 7.780 3,420 +0.16(+2.10%)
Aug 20, 2024 7.450 7.620 7.450 7.620 351 +0.01(+0.13%)
Aug 19, 2024 7.575 7.610 7.575 7.610 850 +0.04(+0.58%)
Aug 16, 2024 7.650 7.650 7.566 7.566 206 -0.08(-1.10%)
Aug 15, 2024 7.450 7.650 7.450 7.650 3,091 +0.03(+0.45%)
Aug 14, 2024 7.616 7.616 7.616 7.616 200 +0.01(+0.15%)
Aug 13, 2024 7.598 7.605 7.598 7.605 305 +0.00(+0.06%)
Aug 12, 2024 7.600 7.600 7.550 7.600 17,000 +0.15(+2.01%)
Aug 09, 2024 7.450 7.450 7.450 7.450 1,274 -0.08(-1.06%)
Aug 08, 2024 7.500 7.530 7.500 7.530 485 -0.02(-0.33%)
Aug 07, 2024 7.555 7.555 7.555 7.555 1,108 -0.03(-0.38%)
Aug 05, 2024 7.583 30 +0.08(+1.11%)
Aug 02, 2024 7.500 7.500 7.430 7.500 1,695 +0.18(+2.46%)
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.