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 02, 2024 4.830 0 +0.11(+2.33%)
Aug 01, 2024 4.788 4.800 4.630 4.720 10,411,113 +0.10(+2.16%)
Jul 31, 2024 4.620 4.695 4.560 4.620 10,839 +0.00(+0.06%)
Jul 30, 2024 4.480 4.651 4.480 4.617 38,530 +0.06(+1.25%)
Jul 29, 2024 4.570 4.600 4.520 4.560 10,243,528 -0.01(-0.22%)
Jul 26, 2024 4.590 4.700 4.500 4.570 33,251 -0.05(-1.08%)
Jul 25, 2024 4.720 4.730 4.610 4.620 67,656 -0.23(-4.74%)
Jul 24, 2024 4.900 4.930 4.840 4.850 142,221 +0.04(+0.91%)
Jul 23, 2024 4.810 4.810 4.782 4.806 102,859 -0.01(-0.28%)
Jul 22, 2024 4.815 4.844 4.650 4.820 165,433 -0.03(-0.62%)
Jul 19, 2024 4.910 4.950 4.840 4.850 25,647 -0.16(-3.19%)
Jul 18, 2024 4.950 5.045 4.950 5.010 52,486 +0.00(+0.00%)
Jul 17, 2024 4.880 5.100 4.880 5.010 68,424 -0.07(-1.44%)
Jul 16, 2024 4.880 5.090 4.880 5.083 43,633 +0.08(+1.66%)
Jul 15, 2024 4.940 5.040 4.910 5.000 126,113 +0.03(+0.60%)
Jul 12, 2024 4.820 4.990 4.810 4.970 28,862 +0.11(+2.34%)
Jul 11, 2024 4.830 4.890 4.790 4.856 75,779 +0.03(+0.69%)
Jul 10, 2024 4.670 4.850 4.670 4.823 53,685 +0.11(+2.40%)
Jul 09, 2024 4.795 4.795 4.700 4.710 137,362 -0.10(-2.08%)
Jul 08, 2024 4.790 4.850 4.750 4.810 105,499 +0.03(+0.63%)
Jul 05, 2024 4.405 4.860 4.400 4.780 172,058 +0.28(+6.22%)
Jul 03, 2024 4.500 4.500 4.477 4.500 43,134 +0.03(+0.75%)
Jul 02, 2024 4.270 4.466 4.270 4.466 75,114 +0.20(+4.60%)
Jul 01, 2024 4.355 4.450 4.229 4.270 38,994 -0.10(-2.29%)
Jun 28, 2024 4.410 4.410 4.350 4.370 179,905 -0.06(-1.47%)
Jun 27, 2024 4.295 4.450 4.280 4.435 170,423 +0.05(+1.20%)
Jun 26, 2024 4.395 4.395 4.345 4.383 212,377 -0.08(-1.81%)
Jun 25, 2024 4.510 4.510 4.428 4.463 256,066 -0.05(-1.03%)
Jun 24, 2024 4.335 4.510 4.320 4.510 252,925 +0.15(+3.44%)
Jun 21, 2024 4.290 4.431 4.290 4.360 257,851 +0.06(+1.40%)
Jun 20, 2024 4.150 4.320 4.150 4.300 449,369 +0.26(+6.44%)
Jun 18, 2024 3.910 4.070 3.910 4.040 247,033 +0.06(+1.58%)
Jun 17, 2024 4.090 4.090 3.900 3.977 39,902 -0.11(-2.76%)
Jun 14, 2024 4.160 4.160 4.070 4.090 80,742 +0.02(+0.49%)
Jun 13, 2024 4.130 4.170 4.070 4.070 273,572 -0.06(-1.45%)
Jun 12, 2024 4.190 4.190 4.106 4.130 45,312 +0.09(+2.23%)
Jun 11, 2024 3.964 4.040 3.850 4.040 110,004 +0.06(+1.64%)
Jun 10, 2024 4.015 4.020 3.910 3.975 28,914 -0.03(-0.87%)
Jun 07, 2024 4.016 4.029 4.010 4.010 99,035 -0.18(-4.30%)
Jun 06, 2024 4.121 4.200 4.121 4.190 37,689 +0.09(+2.20%)
Jun 05, 2024 4.050 4.130 4.050 4.100 26,274 +0.04(+0.99%)
Jun 04, 2024 4.080 4.122 4.040 4.060 138,586 -0.12(-2.79%)
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.