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 (%)
Nov 29, 2019 8.750 8.800 8.625 8.740 373,200 -0.02(-0.23%)
Nov 27, 2019 8.570 8.770 8.440 8.760 767,100 +0.20(+2.34%)
Nov 26, 2019 8.660 8.850 8.550 8.560 1,388,302 -0.07(-0.81%)
Nov 25, 2019 8.430 8.660 8.360 8.630 973,492 +0.20(+2.37%)
Nov 22, 2019 8.310 8.530 8.310 8.430 638,500 +0.11(+1.32%)
Nov 21, 2019 8.290 8.340 8.185 8.320 505,356 +0.06(+0.73%)
Nov 20, 2019 8.360 8.400 8.090 8.260 807,940 -0.13(-1.55%)
Nov 19, 2019 8.320 8.450 8.280 8.390 705,212 +0.06(+0.72%)
Nov 18, 2019 8.490 8.500 8.240 8.330 1,084,139 -0.17(-2.00%)
Nov 15, 2019 8.490 8.620 8.240 8.500 1,028,700 +0.14(+1.67%)
Nov 14, 2019 7.990 8.520 7.980 8.360 1,962,297 +0.47(+5.96%)
Nov 13, 2019 7.580 7.950 7.540 7.890 805,413 +0.21(+2.73%)
Nov 12, 2019 8.150 8.160 7.590 7.680 1,412,380 -0.47(-5.77%)
Nov 11, 2019 7.940 8.200 7.880 8.150 614,225 +0.18(+2.26%)
Nov 08, 2019 7.920 8.127 7.800 7.970 615,100 -0.02(-0.25%)
Nov 07, 2019 7.760 8.330 7.720 7.990 1,589,272 +0.30(+3.90%)
Nov 06, 2019 7.530 7.780 7.460 7.690 766,753 +0.15(+1.99%)
Nov 05, 2019 7.550 7.800 7.500 7.540 954,697 +0.01(+0.13%)
Nov 04, 2019 7.310 7.540 7.290 7.530 632,378 +0.25(+3.43%)
Nov 01, 2019 7.100 7.310 6.990 7.280 433,100 +0.20(+2.82%)
Oct 31, 2019 7.060 7.120 6.950 7.080 408,578 +0.02(+0.28%)
Oct 30, 2019 7.180 7.200 6.940 7.060 555,022 -0.09(-1.26%)
Oct 29, 2019 6.990 7.160 6.950 7.150 426,159 +0.07(+0.99%)
Oct 28, 2019 7.150 7.270 7.050 7.080 716,896 -0.10(-1.39%)
Oct 25, 2019 7.100 7.220 7.050 7.180 585,200 +0.06(+0.84%)
Oct 24, 2019 7.150 7.250 7.100 7.120 761,975 +0.01(+0.14%)
Oct 23, 2019 7.050 7.120 6.970 7.110 494,743 +0.09(+1.28%)
Oct 22, 2019 6.980 7.040 6.860 7.020 483,784 +0.04(+0.57%)
Oct 21, 2019 6.900 7.110 6.900 6.980 554,548 +0.16(+2.27%)
Oct 18, 2019 6.830 6.840 6.760 6.825 573,500 -0.01(-0.22%)
Oct 17, 2019 6.800 6.880 6.710 6.840 654,014 +0.12(+1.79%)
Oct 16, 2019 6.740 6.880 6.640 6.720 600,968 -0.04(-0.59%)
Oct 15, 2019 6.700 6.870 6.680 6.760 554,145 +0.04(+0.60%)
Oct 14, 2019 6.850 6.960 6.680 6.720 774,141 -0.17(-2.47%)
Oct 11, 2019 6.750 7.050 6.720 6.890 2,437,900 +0.17(+2.53%)
Oct 10, 2019 6.430 6.770 6.430 6.720 1,894,274 +0.27(+4.19%)
Oct 09, 2019 6.440 6.790 6.330 6.450 4,953,178 +0.44(+7.32%)
Oct 08, 2019 5.910 6.050 5.760 6.010 1,132,261 +0.09(+1.52%)
Oct 07, 2019 5.770 5.960 5.650 5.920 712,435 +0.16(+2.78%)
Oct 04, 2019 5.530 5.780 5.530 5.760 742,200 +0.14(+2.49%)
Oct 03, 2019 5.660 5.660 5.410 5.620 978,109 -0.05(-0.88%)
Oct 02, 2019 5.720 5.730 5.510 5.670 957,155 -0.08(-1.39%)
Oct 01, 2019 5.830 5.960 5.650 5.750 893,971 -0.10(-1.71%)
Sep 30, 2019 6.010 6.108 5.825 5.850 913,015 -0.16(-2.66%)
Sep 27, 2019 5.800 6.040 5.750 6.010 2,440,900 +0.23(+3.98%)
Sep 26, 2019 5.880 5.950 5.680 5.780 1,399,415 -0.10(-1.70%)
Sep 25, 2019 5.970 6.000 5.810 5.880 1,011,651 -0.08(-1.34%)
Sep 24, 2019 6.090 6.110 5.920 5.960 977,673 -0.12(-1.97%)
Sep 23, 2019 6.070 6.190 6.020 6.080 868,824 +0.00(+0.00%)
Sep 20, 2019 6.010 6.155 5.960 6.080 1,318,400 +0.05(+0.83%)
Sep 19, 2019 6.220 6.270 6.030 6.030 1,091,761 -0.13(-2.11%)
Sep 18, 2019 6.360 6.400 6.140 6.160 1,082,826 -0.22(-3.45%)
Sep 17, 2019 6.560 6.590 6.250 6.380 1,023,252 -0.15(-2.30%)
Sep 16, 2019 6.720 6.800 6.480 6.530 881,017 -0.18(-2.68%)
Sep 13, 2019 6.950 7.030 6.660 6.710 786,600 -0.19(-2.75%)
Sep 12, 2019 6.860 6.950 6.740 6.900 1,388,411 +0.04(+0.58%)
Sep 11, 2019 6.700 6.890 6.490 6.860 1,307,002 +0.24(+3.63%)
Sep 10, 2019 6.250 6.650 6.230 6.620 1,106,129 +0.40(+6.43%)
Sep 09, 2019 6.010 6.230 5.970 6.220 1,742,511 +0.13(+2.13%)
Sep 06, 2019 5.930 6.270 5.920 6.090 1,468,900 +0.19(+3.22%)
Sep 05, 2019 5.860 6.230 5.840 5.900 1,634,118 +0.08(+1.37%)
Sep 04, 2019 5.800 6.090 5.740 5.820 1,849,354 +0.08(+1.39%)
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.