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 (%)
Jan 31, 2023 4021 4077 4020 4077 0 +58.83(+1.46%)
Jan 30, 2023 4049 4064 4016 4018 0 -52.79(-1.30%)
Jan 27, 2023 4054 4094 4049 4071 0 +10.13(+0.25%)
Jan 26, 2023 4036 4062 4013 4060 0 +44.21(+1.10%)
Jan 25, 2023 3983 4020 3949 4016 0 -0.73(-0.02%)
Jan 24, 2023 4002 4024 3990 4017 0 -2.86(-0.07%)
Jan 23, 2023 3978 4039 3972 4020 0 +47.20(+1.19%)
Jan 20, 2023 3909 3973 3898 3973 0 +73.76(+1.89%)
Jan 19, 2023 3912 3923 3886 3899 0 -30.01(-0.76%)
Jan 18, 2023 4002 4014 3927 3929 0 -62.11(-1.56%)
Jan 17, 2023 3999 4015 3985 3991 0 -8.12(-0.20%)
Jan 13, 2023 3999 3999 3999 3999 0 +15.92(+0.40%)
Jan 12, 2023 3978 3998 3938 3983 0 +13.56(+0.34%)
Jan 11, 2023 3932 3970 3929 3970 0 +50.36(+1.28%)
Jan 10, 2023 3889 3920 3877 3919 0 +27.16(+0.70%)
Jan 09, 2023 3911 3951 3890 3892 0 -2.99(-0.08%)
Jan 06, 2023 3823 3906 3810 3895 0 +86.98(+2.28%)
Jan 05, 2023 3840 3840 3802 3808 0 -44.87(-1.16%)
Jan 04, 2023 3840 3873 3816 3853 0 +28.83(+0.75%)
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.