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, 2024 154.38 155.32 148.36 148.79 68,493 -5.94(-3.84%)
Jan 30, 2024 154.94 156.38 153.13 154.72 61,443 -0.98(-0.63%)
Jan 29, 2024 156.38 156.38 153.65 155.70 86,911 -1.66(-1.06%)
Jan 26, 2024 157.87 158.52 155.40 157.36 63,394 -0.86(-0.54%)
Jan 25, 2024 155.79 159.39 155.67 158.22 79,420 +3.53(+2.28%)
Jan 24, 2024 154.85 155.42 153.23 154.69 89,085 +0.97(+0.63%)
Jan 23, 2024 153.64 154.61 152.18 153.73 87,169 +0.74(+0.48%)
Jan 22, 2024 149.90 153.75 149.90 152.99 102,528 +3.74(+2.50%)
Jan 19, 2024 150.38 150.38 145.69 149.25 104,619 -0.68(-0.45%)
Jan 18, 2024 143.87 151.52 143.68 149.93 154,426 +7.13(+4.99%)
Jan 17, 2024 140.91 143.51 140.64 142.80 69,061 -0.25(-0.17%)
Jan 16, 2024 142.08 144.33 141.34 143.05 72,109 -0.38(-0.26%)
Jan 12, 2024 146.17 146.86 142.92 143.43 58,690 -0.61(-0.42%)
Jan 11, 2024 142.56 144.06 141.23 144.03 73,144 +1.23(+0.86%)
Jan 10, 2024 142.05 143.08 141.41 142.80 67,107 +0.31(+0.22%)
Jan 09, 2024 141.75 143.33 140.37 142.49 83,082 -1.65(-1.15%)
Jan 08, 2024 143.68 144.16 142.49 144.15 99,299 +0.01(+0.01%)
Jan 05, 2024 147.08 148.61 144.02 144.13 102,211 -4.50(-3.03%)
Jan 04, 2024 148.13 151.17 148.13 148.64 69,691 -0.92(-0.61%)
Jan 03, 2024 155.22 155.22 148.75 149.55 88,860 -5.60(-3.61%)
Jan 02, 2024 154.66 156.05 153.36 155.15 135,744 -0.97(-0.62%)
Dec 29, 2023 158.42 158.42 156.09 156.12 59,315 -2.16(-1.37%)
Dec 28, 2023 159.74 159.74 156.16 158.28 68,597 -1.21(-0.76%)
Dec 27, 2023 158.87 161.02 157.78 159.48 60,557 +1.25(+0.79%)
Dec 26, 2023 154.54 158.59 154.54 158.24 54,528 +3.56(+2.30%)
Dec 22, 2023 154.34 156.03 153.70 154.68 41,649 +1.56(+1.02%)
Dec 21, 2023 152.49 154.02 151.19 153.12 89,120 +1.63(+1.08%)
Dec 20, 2023 152.33 156.56 151.10 151.49 111,393 -0.03(-0.02%)
Dec 19, 2023 150.47 152.34 149.95 151.52 122,700 +1.11(+0.74%)
Dec 18, 2023 149.69 151.28 148.71 150.41 149,076 +0.51(+0.34%)
Dec 15, 2023 147.34 150.30 145.68 149.90 538,413 +3.79(+2.60%)
Dec 14, 2023 141.51 146.11 141.51 146.11 139,000 +6.18(+4.41%)
Dec 13, 2023 134.92 140.87 134.92 139.93 130,394 +4.56(+3.37%)
Dec 12, 2023 137.67 137.67 135.34 135.37 72,347 -1.58(-1.16%)
Dec 11, 2023 133.87 137.25 133.87 136.95 107,801 +2.33(+1.73%)
Dec 08, 2023 133.81 135.62 133.51 134.62 82,842 +0.39(+0.29%)
Dec 07, 2023 129.96 134.33 129.68 134.24 151,792 +4.20(+3.23%)
Dec 06, 2023 132.56 134.71 129.80 130.03 73,779 -1.44(-1.10%)
Dec 05, 2023 132.91 132.95 130.68 131.48 93,825 -1.16(-0.87%)
Dec 04, 2023 131.47 133.17 130.49 132.63 79,252 +1.56(+1.19%)
Dec 01, 2023 127.83 131.34 126.90 131.07 93,347 +3.15(+2.46%)
Nov 30, 2023 128.35 128.81 126.89 127.92 95,486 -0.08(-0.06%)
Nov 29, 2023 128.54 129.32 126.69 128.00 89,393 +0.76(+0.59%)
Nov 28, 2023 127.74 127.74 126.21 127.24 89,756 -0.71(-0.55%)
Nov 27, 2023 126.59 129.27 125.92 127.95 54,835 +0.30(+0.23%)
Nov 24, 2023 127.51 129.24 127.20 127.65 24,139 -0.10(-0.08%)
Nov 22, 2023 128.80 129.23 126.56 127.75 83,127 +1.05(+0.83%)
Nov 21, 2023 125.04 128.03 123.29 126.70 94,849 +1.10(+0.88%)
Nov 20, 2023 123.99 125.61 122.79 125.59 72,200 +1.07(+0.86%)
Nov 17, 2023 124.58 125.19 123.26 124.52 67,781 +1.21(+0.98%)
Nov 16, 2023 126.35 127.74 122.85 123.31 76,515 -2.69(-2.14%)
Nov 15, 2023 128.20 129.14 125.84 126.00 83,659 -2.47(-1.93%)
Nov 14, 2023 126.69 129.08 126.12 128.48 84,391 +5.52(+4.49%)
Nov 13, 2023 119.11 123.61 118.92 122.96 68,226 +3.56(+2.98%)
Nov 10, 2023 120.81 120.81 118.79 119.40 79,447 +0.06(+0.05%)
Nov 09, 2023 117.61 119.71 115.71 119.34 102,218 +2.87(+2.47%)
Nov 08, 2023 117.65 117.83 116.28 116.47 44,277 -0.91(-0.77%)
Nov 07, 2023 119.61 119.61 116.38 117.38 52,996 -2.24(-1.87%)
Nov 06, 2023 117.21 119.98 116.41 119.61 62,657 +1.69(+1.43%)
Nov 03, 2023 118.31 119.30 117.18 117.92 72,606 +2.53(+2.20%)
Nov 02, 2023 117.47 117.47 114.28 115.39 78,077 -0.49(-0.42%)
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.