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 (%)
Sep 06, 2024 1.160 1.170 1.120 1.140 150,193 -0.01(-0.87%)
Sep 05, 2024 1.160 1.200 1.150 1.150 150,046 -0.01(-0.86%)
Sep 04, 2024 1.180 1.210 1.130 1.160 236,435 -0.02(-1.69%)
Sep 03, 2024 1.220 1.220 1.150 1.180 286,349 -0.02(-1.67%)
Aug 30, 2024 1.160 1.250 1.160 1.200 220,126 +0.01(+0.84%)
Aug 29, 2024 1.200 1.220 1.150 1.190 536,745 -0.01(-0.83%)
Aug 28, 2024 1.290 1.290 1.180 1.200 827,094 -0.03(-2.44%)
Aug 27, 2024 1.370 1.370 1.197 1.230 1,770,722 -0.21(-14.58%)
Aug 26, 2024 1.470 1.480 1.410 1.440 221,009 -0.03(-2.28%)
Aug 23, 2024 1.470 1.511 1.470 1.474 191,121 +0.01(+0.93%)
Aug 22, 2024 1.480 1.500 1.439 1.460 107,318 -0.03(-2.01%)
Aug 21, 2024 1.510 1.530 1.473 1.490 89,678 +0.01(+0.68%)
Aug 20, 2024 1.650 1.680 1.480 1.480 240,028 -0.20(-11.68%)
Aug 19, 2024 1.710 1.750 1.640 1.676 122,671 -0.04(-2.58%)
Aug 16, 2024 1.670 1.730 1.590 1.720 579,738 +0.09(+5.52%)
Aug 15, 2024 1.610 1.680 1.564 1.630 529,680 +0.00(+0.00%)
Aug 14, 2024 1.520 1.640 1.450 1.630 965,043 +0.10(+6.54%)
Aug 13, 2024 1.440 1.550 1.400 1.530 728,726 +0.10(+6.99%)
Aug 12, 2024 1.350 1.450 1.264 1.430 808,996 +0.11(+8.33%)
Aug 09, 2024 1.260 1.350 1.260 1.320 194,454 -0.03(-2.22%)
Aug 08, 2024 1.250 1.380 1.240 1.350 239,254 +0.14(+11.57%)
Aug 07, 2024 1.280 1.300 1.210 1.210 134,845 -0.09(-6.92%)
Aug 06, 2024 1.200 1.300 1.200 1.300 93,374 +0.14(+12.07%)
Aug 05, 2024 1.251 1.310 1.090 1.160 672,958 -0.12(-9.38%)
Aug 02, 2024 1.350 1.360 1.280 1.280 332,943 -0.10(-7.25%)
Aug 01, 2024 1.420 1.440 1.365 1.380 149,577 -0.02(-1.43%)
Jul 31, 2024 1.430 1.480 1.390 1.400 216,763 -0.04(-2.68%)
Jul 30, 2024 1.400 1.460 1.350 1.439 158,092 +0.01(+0.60%)
Jul 29, 2024 1.420 1.490 1.406 1.430 161,034 -0.02(-1.38%)
Jul 26, 2024 1.355 1.450 1.340 1.450 272,793 +0.11(+8.21%)
Jul 25, 2024 1.390 1.440 1.340 1.340 140,935 -0.04(-2.90%)
Jul 24, 2024 1.410 1.480 1.369 1.380 462,352 -0.04(-2.82%)
Jul 23, 2024 1.400 1.490 1.400 1.420 435,307 -0.01(-0.70%)
Jul 22, 2024 1.330 1.460 1.280 1.430 640,856 +0.15(+11.72%)
Jul 19, 2024 1.310 1.325 1.250 1.280 362,047 -0.04(-3.03%)
Jul 18, 2024 1.320 1.390 1.315 1.320 237,482 -0.01(-0.75%)
Jul 17, 2024 1.290 1.420 1.250 1.330 200,704 -0.05(-3.62%)
Jul 16, 2024 1.310 1.450 1.310 1.380 485,107 +0.03(+2.22%)
Jul 15, 2024 1.390 1.430 1.310 1.350 201,497 +0.01(+0.75%)
Jul 12, 2024 1.340 1.380 1.310 1.340 260,577 -0.05(-3.60%)
Jul 11, 2024 1.240 1.420 1.160 1.390 770,080 +0.20(+16.81%)
Jul 10, 2024 1.210 1.222 1.180 1.190 195,174 +0.00(+0.00%)
Jul 09, 2024 1.250 1.290 1.070 1.190 323,167 -0.09(-7.03%)
Jul 08, 2024 1.320 1.360 1.260 1.280 208,700 -0.04(-3.03%)
Jul 05, 2024 1.350 1.390 1.300 1.320 174,474 -0.03(-2.22%)
Jul 03, 2024 1.294 1.400 1.270 1.350 186,323 +0.06(+4.65%)
Jul 02, 2024 1.310 1.340 1.260 1.290 188,962 -0.02(-1.53%)
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.