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 04, 2024 1.850 1.860 1.795 1.825 6,084 -0.03(-1.54%)
Oct 03, 2024 1.640 1.853 1.640 1.853 10,823 +0.16(+9.48%)
Oct 02, 2024 1.640 1.720 1.640 1.693 10,310 +0.06(+3.96%)
Oct 01, 2024 1.649 1.649 1.610 1.629 8,120 +0.01(+0.52%)
Sep 30, 2024 1.641 1.677 1.610 1.620 24,598 -0.03(-1.82%)
Sep 27, 2024 1.700 1.700 1.640 1.650 23,035 -0.02(-1.20%)
Sep 26, 2024 1.630 1.690 1.630 1.670 23,023 +0.04(+2.36%)
Sep 25, 2024 1.600 1.680 1.600 1.631 26,443 -0.03(-1.54%)
Sep 24, 2024 1.670 1.700 1.650 1.657 16,472 -0.03(-1.95%)
Sep 23, 2024 1.720 1.730 1.670 1.690 26,434 +0.01(+0.60%)
Sep 20, 2024 1.700 1.730 1.676 1.680 30,058 -0.05(-2.72%)
Sep 19, 2024 1.735 1.746 1.650 1.727 26,983 -0.00(-0.17%)
Sep 18, 2024 1.700 1.773 1.700 1.730 18,746 +0.02(+1.20%)
Sep 17, 2024 1.600 1.730 1.600 1.710 9,057 +0.03(+1.67%)
Sep 16, 2024 1.700 1.700 1.640 1.681 34,034 +0.00(+0.09%)
Sep 13, 2024 1.720 1.723 1.680 1.680 19,645 +0.01(+0.60%)
Sep 12, 2024 1.600 1.700 1.600 1.670 9,231 +0.00(+0.20%)
Sep 11, 2024 1.700 1.700 1.610 1.667 6,587 -0.00(-0.14%)
Sep 10, 2024 1.675 1.675 1.660 1.669 3,816 +0.00(+0.24%)
Sep 09, 2024 1.665 1.692 1.660 1.665 8,371 -0.02(-0.98%)
Sep 06, 2024 1.590 1.693 1.580 1.681 21,526 +0.08(+5.09%)
Sep 05, 2024 1.652 1.665 1.600 1.600 28,830 -0.09(-5.33%)
Sep 04, 2024 1.770 1.770 1.610 1.690 12,751 +0.05(+3.22%)
Sep 03, 2024 1.700 1.720 1.580 1.637 30,034 -0.03(-1.66%)
Aug 30, 2024 1.691 1.700 1.665 1.665 3,002 -0.00(-0.30%)
Aug 29, 2024 1.650 1.679 1.650 1.670 7,772 +0.08(+5.16%)
Aug 28, 2024 1.646 1.646 1.580 1.588 34,643 -0.05(-3.23%)
Aug 27, 2024 1.620 1.670 1.610 1.641 9,998 -0.03(-1.74%)
Aug 26, 2024 1.610 1.670 1.610 1.670 18,463 +0.05(+3.09%)
Aug 23, 2024 1.670 1.670 1.620 1.620 26,341 +0.02(+1.24%)
Aug 22, 2024 1.640 1.640 1.600 1.600 18,374 -0.05(-3.02%)
Aug 21, 2024 1.680 1.680 1.650 1.650 14,337 +0.00(+0.00%)
Aug 20, 2024 1.670 1.720 1.650 1.650 15,639 -0.02(-1.20%)
Aug 19, 2024 1.690 1.725 1.670 1.670 22,102 +0.00(+0.00%)
Aug 16, 2024 1.580 1.670 1.580 1.670 4,885 +0.01(+0.66%)
Aug 15, 2024 1.695 1.695 1.659 1.659 19,796 -0.04(-2.41%)
Aug 14, 2024 1.700 1.740 1.670 1.700 5,637 -0.05(-2.86%)
Aug 13, 2024 1.640 1.750 1.590 1.750 96,205 +0.10(+6.06%)
Aug 12, 2024 1.770 1.770 1.630 1.650 25,025 -0.09(-5.17%)
Aug 09, 2024 1.655 1.740 1.655 1.740 6,297 +0.10(+5.78%)
Aug 08, 2024 1.715 1.715 1.635 1.645 18,621 -0.05(-2.90%)
Aug 07, 2024 1.620 1.710 1.600 1.694 14,109 +0.06(+3.93%)
Aug 06, 2024 1.650 1.720 1.630 1.630 21,129 -0.05(-2.69%)
Aug 05, 2024 1.650 1.680 1.570 1.675 30,215 -0.01(-0.59%)
Aug 02, 2024 1.710 1.720 1.650 1.685 18,361 -0.03(-2.03%)
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.