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 31, 2017 3.820 3.900 3.800 3.900 9,212,959 +0.08(+2.09%)
Oct 30, 2017 3.770 3.850 3.760 3.820 6,300,089 +0.05(+1.33%)
Oct 27, 2017 3.730 3.780 3.690 3.770 5,417,099 +0.04(+1.07%)
Oct 26, 2017 3.780 3.780 3.670 3.730 7,278,939 -0.03(-0.80%)
Oct 25, 2017 3.780 3.790 3.630 3.760 14,484,121 -0.03(-0.79%)
Oct 24, 2017 3.850 3.880 3.790 3.790 5,054,969 -0.08(-2.07%)
Oct 23, 2017 3.950 3.950 3.850 3.870 4,423,718 -0.07(-1.78%)
Oct 20, 2017 3.940 3.970 3.860 3.940 12,179,206 +0.02(+0.51%)
Oct 19, 2017 3.860 3.990 3.840 3.920 17,310,136 +0.04(+1.03%)
Oct 18, 2017 3.870 3.950 3.850 3.880 15,820,475 +0.04(+1.04%)
Oct 17, 2017 3.840 3.850 3.800 3.840 2,306,048 +0.00(+0.00%)
Oct 16, 2017 3.830 3.860 3.800 3.840 4,400,295 +0.01(+0.26%)
Oct 13, 2017 3.760 3.870 3.740 3.830 11,629,028 +0.09(+2.41%)
Oct 12, 2017 3.700 3.760 3.680 3.740 4,605,777 +0.04(+1.08%)
Oct 11, 2017 3.710 3.730 3.690 3.700 3,532,886 -0.01(-0.27%)
Oct 10, 2017 3.730 3.740 3.660 3.710 4,708,407 -0.01(-0.27%)
Oct 09, 2017 3.710 3.760 3.700 3.720 4,905,725 -0.07(-1.85%)
Oct 06, 2017 3.800 3.820 3.760 3.790 8,599,358 -0.03(-0.79%)
Oct 05, 2017 3.820 3.835 3.740 3.820 7,878,375 +0.00(+0.00%)
Oct 04, 2017 3.850 3.860 3.790 3.820 5,939,949 -0.02(-0.52%)
Oct 03, 2017 3.830 3.850 3.790 3.840 4,929,009 +0.00(+0.00%)
Oct 02, 2017 3.790 3.880 3.760 3.840 10,103,350 +0.06(+1.59%)
Sep 29, 2017 3.750 3.790 3.680 3.780 9,851,606 +0.05(+1.34%)
Sep 28, 2017 3.710 3.760 3.690 3.730 8,978,336 +0.00(+0.00%)
Sep 27, 2017 3.720 3.770 3.690 3.730 5,166,816 +0.03(+0.81%)
Sep 26, 2017 3.810 3.810 3.680 3.700 15,627,791 -0.11(-2.89%)
Sep 25, 2017 3.860 3.870 3.730 3.810 8,875,253 -0.04(-1.04%)
Sep 22, 2017 3.860 3.890 3.830 3.850 6,159,474 -0.02(-0.52%)
Sep 21, 2017 3.950 3.950 3.860 3.870 4,609,734 -0.04(-1.02%)
Sep 20, 2017 3.940 4.020 3.880 3.910 25,745,372 +0.03(+0.77%)
Sep 19, 2017 3.850 3.930 3.790 3.880 22,555,808 +0.05(+1.31%)
Sep 18, 2017 3.790 3.880 3.780 3.830 12,133,770 +0.01(+0.26%)
Sep 15, 2017 3.790 3.850 3.750 3.820 6,186,915 +0.05(+1.33%)
Sep 14, 2017 3.910 3.910 3.740 3.770 6,001,523 -0.07(-1.82%)
Sep 13, 2017 3.790 4.020 3.770 3.840 24,121,124 +0.05(+1.32%)
Sep 12, 2017 3.740 3.820 3.715 3.790 11,973,503 +0.05(+1.34%)
Sep 11, 2017 3.720 3.750 3.685 3.740 4,049,885 +0.06(+1.63%)
Sep 08, 2017 3.700 3.750 3.650 3.680 6,344,634 -0.01(-0.27%)
Sep 07, 2017 3.610 3.740 3.610 3.690 12,971,005 +0.08(+2.22%)
Sep 06, 2017 3.670 3.680 3.570 3.610 6,713,092 -0.05(-1.37%)
Sep 05, 2017 3.720 3.730 3.630 3.660 5,281,215 -0.08(-2.14%)
Sep 01, 2017 3.770 3.790 3.720 3.740 6,749,341 -0.01(-0.27%)
Aug 31, 2017 3.710 3.790 3.690 3.750 9,720,234 +0.01(+0.27%)
Aug 30, 2017 3.620 3.770 3.610 3.740 12,632,085 +0.12(+3.31%)
Aug 29, 2017 3.580 3.650 3.580 3.620 7,532,401 -0.01(-0.28%)
Aug 28, 2017 3.610 3.650 3.590 3.630 6,133,404 +0.01(+0.28%)
Aug 25, 2017 3.660 3.700 3.610 3.620 3,917,720 -0.05(-1.36%)
Aug 24, 2017 3.600 3.680 3.600 3.670 5,192,937 +0.05(+1.38%)
Aug 23, 2017 3.640 3.680 3.620 3.620 5,021,915 -0.03(-0.82%)
Aug 22, 2017 3.600 3.670 3.580 3.650 5,139,093 +0.05(+1.39%)
Aug 21, 2017 3.600 3.635 3.570 3.600 3,364,982 -0.02(-0.55%)
Aug 18, 2017 3.560 3.650 3.540 3.620 5,760,884 +0.05(+1.40%)
Aug 17, 2017 3.600 3.620 3.550 3.570 5,755,758 -0.05(-1.38%)
Aug 16, 2017 3.610 3.640 3.560 3.620 7,344,287 +0.00(+0.00%)
Aug 15, 2017 3.610 3.670 3.590 3.620 8,839,079 +0.04(+1.12%)
Aug 14, 2017 3.660 3.670 3.560 3.580 10,859,738 -0.05(-1.38%)
Aug 11, 2017 3.620 3.660 3.580 3.630 7,401,851 +0.01(+0.28%)
Aug 10, 2017 3.720 3.750 3.600 3.620 7,743,061 -0.14(-3.72%)
Aug 09, 2017 3.650 3.780 3.650 3.760 10,319,828 +0.05(+1.35%)
Aug 08, 2017 3.590 3.750 3.580 3.710 20,236,098 +0.11(+3.06%)
Aug 07, 2017 3.570 3.630 3.540 3.600 11,725,463 +0.03(+0.84%)
Aug 04, 2017 3.630 3.670 3.530 3.570 15,339,965 -0.12(-3.25%)
Aug 03, 2017 3.790 3.810 3.580 3.690 32,111,446 +0.11(+3.07%)
Aug 02, 2017 3.650 3.670 3.490 3.580 18,167,580 -0.04(-1.10%)
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.