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 7.450 7.500 7.230 7.290 479,100 -0.18(-2.41%)
Nov 27, 2019 7.670 7.700 7.450 7.470 537,800 -0.20(-2.61%)
Nov 26, 2019 7.770 7.890 7.610 7.670 626,352 -0.11(-1.41%)
Nov 25, 2019 7.440 7.890 7.440 7.780 656,491 +0.27(+3.60%)
Nov 22, 2019 7.660 7.740 7.445 7.510 614,100 -0.17(-2.21%)
Nov 21, 2019 7.960 8.010 7.640 7.680 699,813 -0.27(-3.40%)
Nov 20, 2019 7.720 8.070 7.660 7.950 897,599 +0.24(+3.11%)
Nov 19, 2019 7.650 7.820 7.610 7.710 574,159 +0.04(+0.52%)
Nov 18, 2019 7.710 7.847 7.465 7.670 724,502 -0.08(-1.03%)
Nov 15, 2019 8.010 8.260 7.700 7.750 875,600 -0.22(-2.76%)
Nov 14, 2019 7.690 7.980 7.670 7.970 881,502 +0.33(+4.32%)
Nov 13, 2019 7.360 7.740 7.360 7.640 1,433,065 +0.25(+3.38%)
Nov 12, 2019 7.320 7.440 7.230 7.390 411,858 +0.11(+1.51%)
Nov 11, 2019 7.340 7.580 7.150 7.280 960,138 -0.12(-1.69%)
Nov 08, 2019 7.470 7.510 7.320 7.405 705,100 -0.08(-1.00%)
Nov 07, 2019 7.820 7.930 7.420 7.480 803,756 -0.26(-3.36%)
Nov 06, 2019 7.790 7.790 7.530 7.740 944,146 -0.01(-0.13%)
Nov 05, 2019 7.600 7.890 7.450 7.750 1,017,167 +0.15(+1.97%)
Nov 04, 2019 8.180 8.200 7.600 7.600 1,125,317 -0.45(-5.59%)
Nov 01, 2019 8.050 8.150 7.940 8.050 794,800 +0.08(+1.00%)
Oct 31, 2019 7.950 8.000 7.820 7.970 662,940 -0.03(-0.38%)
Oct 30, 2019 8.080 8.150 7.940 8.000 625,624 -0.06(-0.74%)
Oct 29, 2019 7.970 8.250 7.960 8.060 743,307 -0.02(-0.25%)
Oct 28, 2019 8.100 8.220 8.060 8.080 593,120 -0.09(-1.10%)
Oct 25, 2019 8.100 8.240 8.010 8.170 762,000 +0.07(+0.86%)
Oct 24, 2019 8.010 8.240 8.010 8.100 620,809 +0.02(+0.25%)
Oct 23, 2019 7.920 8.150 7.840 8.080 498,120 +0.11(+1.38%)
Oct 22, 2019 8.040 8.180 7.910 7.970 570,662 -0.02(-0.25%)
Oct 21, 2019 7.620 8.075 7.620 7.990 743,850 +0.37(+4.86%)
Oct 18, 2019 8.020 8.050 7.550 7.620 1,856,400 -0.43(-5.34%)
Oct 17, 2019 8.100 8.225 7.982 8.050 889,281 -0.13(-1.59%)
Oct 16, 2019 8.330 8.490 8.090 8.180 1,027,248 -0.24(-2.85%)
Oct 15, 2019 8.540 8.720 8.320 8.420 827,774 -0.13(-1.52%)
Oct 14, 2019 8.180 8.640 8.060 8.550 689,106 +0.25(+3.01%)
Oct 11, 2019 8.490 8.590 8.100 8.300 923,600 -0.17(-2.06%)
Oct 10, 2019 8.390 8.505 8.240 8.475 593,885 +0.13(+1.62%)
Oct 09, 2019 8.310 8.400 8.200 8.340 691,052 +0.12(+1.52%)
Oct 08, 2019 8.290 8.420 8.147 8.215 698,912 -0.19(-2.20%)
Oct 07, 2019 8.480 8.570 8.270 8.400 923,329 -0.08(-0.94%)
Oct 04, 2019 8.160 8.520 8.140 8.480 886,200 +0.31(+3.79%)
Oct 03, 2019 7.540 8.190 7.500 8.170 1,128,168 +0.51(+6.66%)
Oct 02, 2019 7.920 7.960 7.470 7.660 1,627,249 -0.33(-4.13%)
Oct 01, 2019 8.330 8.460 7.970 7.990 1,055,063 -0.32(-3.85%)
Sep 30, 2019 7.880 8.360 7.760 8.310 1,286,388 +0.45(+5.73%)
Sep 27, 2019 8.030 8.100 7.780 7.860 722,700 -0.24(-2.96%)
Sep 26, 2019 8.070 8.230 7.930 8.100 709,408 -0.09(-1.04%)
Sep 25, 2019 8.010 8.200 7.870 8.185 538,245 +0.21(+2.57%)
Sep 24, 2019 8.580 8.670 7.780 7.980 1,442,855 -0.67(-7.75%)
Sep 23, 2019 9.000 9.060 8.520 8.650 2,025,763 -0.03(-0.35%)
Sep 20, 2019 8.560 8.890 8.170 8.680 3,078,700 +0.10(+1.17%)
Sep 19, 2019 8.380 8.600 8.300 8.580 1,079,353 +0.28(+3.37%)
Sep 18, 2019 8.450 8.780 8.180 8.300 1,570,266 -0.03(-0.36%)
Sep 17, 2019 8.450 8.450 7.730 8.330 1,559,258 -0.09(-1.07%)
Sep 16, 2019 8.120 8.680 8.120 8.420 2,514,857 +0.48(+6.05%)
Sep 13, 2019 8.080 8.390 7.730 7.940 1,723,800 -0.14(-1.73%)
Sep 12, 2019 8.200 8.200 7.735 8.080 2,449,235 -0.18(-2.18%)
Sep 11, 2019 8.030 8.280 7.960 8.260 1,393,787 +0.28(+3.51%)
Sep 10, 2019 8.020 8.280 7.870 7.980 2,184,562 +0.13(+1.66%)
Sep 09, 2019 7.040 7.850 6.970 7.850 1,991,724 +0.90(+12.95%)
Sep 06, 2019 6.830 6.990 6.770 6.950 1,563,300 +0.09(+1.31%)
Sep 05, 2019 6.820 6.950 6.680 6.860 1,817,668 +0.09(+1.33%)
Sep 04, 2019 6.490 6.780 6.490 6.770 1,887,167 +0.35(+5.45%)
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.