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 3.853 0 -0.05(-1.34%)
Jan 30, 2024 3.906 0 -0.00(-0.13%)
Jan 29, 2024 3.911 0 +0.03(+0.82%)
Jan 28, 2024 3.879 0 +0.03(+0.66%)
Jan 27, 2024 3.868 3.886 3.845 3.853 0 +0.00(+0.00%)
Jan 26, 2024 3.868 3.886 3.845 3.853 0 -0.01(-0.37%)
Jan 25, 2024 3.868 3.869 3.866 3.868 0 -0.00(-0.03%)
Jan 24, 2024 3.869 0 -0.02(-0.44%)
Jan 23, 2024 3.886 0 +0.09(+2.44%)
Jan 22, 2024 3.793 0 +0.03(+0.80%)
Jan 21, 2024 3.764 0 -0.03(-0.70%)
Jan 20, 2024 3.756 3.792 3.743 3.790 0 +0.00(+0.09%)
Jan 19, 2024 3.787 0 +0.03(+0.77%)
Jan 18, 2024 3.756 3.757 3.756 3.757 0 +0.01(+0.33%)
Jan 17, 2024 3.745 0 +0.01(+0.32%)
Jan 16, 2024 3.733 0 -0.03(-0.89%)
Jan 15, 2024 3.767 0 +0.02(+0.51%)
Jan 14, 2024 3.745 3.750 3.744 3.748 0 +0.01(+0.33%)
Jan 13, 2024 3.791 3.819 3.735 3.735 0 -0.01(-0.15%)
Jan 12, 2024 3.740 0 -0.05(-1.33%)
Jan 11, 2024 3.791 3.792 3.789 3.791 0 +0.01(+0.38%)
Jan 10, 2024 3.776 0 -0.00(-0.12%)
Jan 09, 2024 3.781 0 +0.02(+0.60%)
Jan 08, 2024 3.759 0 -0.05(-1.35%)
Jan 07, 2024 3.810 0 +0.01(+0.21%)
Jan 06, 2024 3.849 3.866 3.801 3.802 0 -0.00(-0.11%)
Jan 05, 2024 3.806 0 -0.04(-1.09%)
Jan 04, 2024 3.849 3.853 3.848 3.848 0 +0.00(+0.10%)
Jan 03, 2024 3.844 0 -0.02(-0.45%)
Jan 02, 2024 3.861 0 -0.02(-0.49%)
Jan 01, 2024 3.881 0 -0.01(-0.28%)
Dec 30, 2023 3.917 3.936 3.878 3.892 0 +0.00(+0.03%)
Dec 29, 2023 3.890 0 -0.02(-0.60%)
Dec 28, 2023 3.917 3.917 3.913 3.914 0 -0.01(-0.27%)
Dec 27, 2023 3.925 0 -0.03(-0.88%)
Dec 26, 2023 3.959 0 +0.06(+1.47%)
Dec 25, 2023 3.902 0 +0.00(+0.01%)
Dec 23, 2023 3.925 3.939 3.892 3.901 0 -0.00(-0.09%)
Dec 22, 2023 3.905 0 -0.02(-0.50%)
Dec 21, 2023 3.925 3.926 3.924 3.925 0 +0.01(+0.18%)
Dec 20, 2023 3.917 0 +0.01(+0.29%)
Dec 19, 2023 3.906 0 +0.01(+0.21%)
Dec 18, 2023 3.898 0 +0.05(+1.19%)
Dec 17, 2023 3.852 0 -0.03(-0.70%)
Dec 16, 2023 3.874 3.917 3.849 3.879 0 -0.01(-0.30%)
Dec 15, 2023 3.890 0 +0.01(+0.37%)
Dec 14, 2023 3.874 3.877 3.874 3.876 0 -0.02(-0.42%)
Dec 13, 2023 3.893 0 +0.10(+2.77%)
Dec 12, 2023 3.788 0 +0.00(+0.00%)
Dec 11, 2023 3.788 0 +0.01(+0.19%)
Dec 10, 2023 3.780 0 -0.05(-1.40%)
Dec 09, 2023 3.798 3.864 3.788 3.834 0 +0.00(+0.09%)
Dec 08, 2023 3.830 0 +0.03(+0.86%)
Dec 07, 2023 3.798 3.800 3.798 3.798 0 +0.00(+0.01%)
Dec 06, 2023 3.797 0 +0.06(+1.69%)
Dec 05, 2023 3.735 0 -0.05(-1.31%)
Dec 04, 2023 3.784 0 -0.05(-1.34%)
Dec 03, 2023 3.836 0 -0.08(-2.14%)
Dec 02, 2023 3.855 3.933 3.842 3.920 0 -0.01(-0.31%)
Dec 01, 2023 3.932 0 +0.10(+2.61%)
Nov 30, 2023 3.837 3.839 3.832 3.832 0 +0.00(+0.07%)
Nov 29, 2023 3.829 0 +0.04(+1.14%)
Nov 28, 2023 3.786 0 -0.01(-0.37%)
Nov 27, 2023 3.800 0 +0.04(+1.12%)
Nov 26, 2023 3.758 0 -0.03(-0.86%)
Nov 25, 2023 3.768 3.798 3.752 3.791 0 +0.00(+0.04%)
Nov 24, 2023 3.789 0 +0.02(+0.44%)
Nov 23, 2023 3.768 3.798 3.760 3.772 0 +0.01(+0.20%)
Nov 22, 2023 3.768 3.768 3.764 3.765 0 +0.00(+0.05%)
Nov 21, 2023 3.763 0 -0.05(-1.30%)
Nov 20, 2023 3.812 0 -0.00(-0.04%)
Nov 19, 2023 3.814 0 +0.08(+2.14%)
Nov 18, 2023 3.696 3.744 3.679 3.734 0 -0.00(-0.12%)
Nov 17, 2023 3.739 0 +0.04(+1.20%)
Nov 16, 2023 3.696 3.696 3.694 3.694 0 -0.01(-0.23%)
Nov 15, 2023 3.703 0 -0.02(-0.43%)
Nov 14, 2023 3.719 0 +0.04(+0.95%)
Nov 13, 2023 3.683 0 +0.02(+0.48%)
Nov 12, 2023 3.666 0 +0.07(+1.93%)
Nov 11, 2023 3.632 3.644 3.582 3.596 0 +0.01(+0.26%)
Nov 10, 2023 3.587 0 -0.04(-1.21%)
Nov 09, 2023 3.632 3.632 3.631 3.631 0 -0.01(-0.26%)
Nov 08, 2023 3.640 0 +0.00(+0.07%)
Nov 07, 2023 3.638 0 -0.04(-1.11%)
Nov 06, 2023 3.679 0 -0.04(-1.08%)
Nov 05, 2023 3.719 0 +0.05(+1.27%)
Nov 04, 2023 3.688 3.705 3.653 3.672 0 -0.01(-0.24%)
Nov 03, 2023 3.682 0 -0.00(-0.07%)
Nov 02, 2023 3.688 3.688 3.683 3.684 0 +0.02(+0.49%)
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.