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 30, 2016 9.590 9.740 9.490 9.690 194,122 +0.18(+1.89%)
Nov 29, 2016 9.460 9.570 9.400 9.510 63,669 +0.02(+0.21%)
Nov 28, 2016 9.360 9.540 9.360 9.490 89,435 +0.05(+0.53%)
Nov 25, 2016 9.360 9.490 9.150 9.440 96,823 +0.01(+0.11%)
Nov 24, 2016 9.490 9.490 9.380 9.430 62,490 -0.05(-0.53%)
Nov 23, 2016 9.210 9.525 9.200 9.480 202,450 +0.24(+2.60%)
Nov 22, 2016 9.310 9.395 9.200 9.240 143,259 -0.02(-0.22%)
Nov 21, 2016 9.340 9.400 9.180 9.260 205,117 -0.03(-0.32%)
Nov 18, 2016 9.090 9.380 9.070 9.290 235,667 +0.20(+2.20%)
Nov 17, 2016 8.900 9.160 8.900 9.090 231,117 +0.24(+2.71%)
Nov 16, 2016 8.860 8.900 8.750 8.850 254,665 -0.07(-0.78%)
Nov 15, 2016 9.030 9.110 8.860 8.920 217,060 -0.01(-0.11%)
Nov 14, 2016 8.940 9.100 8.840 8.930 310,477 +0.08(+0.90%)
Nov 11, 2016 9.020 9.030 8.780 8.850 174,494 -0.14(-1.56%)
Nov 10, 2016 8.970 9.100 8.800 8.990 336,628 +0.59(+7.02%)
Nov 09, 2016 8.290 8.450 8.255 8.400 124,344 +0.00(+0.00%)
Nov 08, 2016 8.370 8.460 8.310 8.400 157,498 +0.03(+0.36%)
Nov 07, 2016 8.670 8.680 8.340 8.370 358,222 -0.19(-2.22%)
Nov 04, 2016 8.580 8.620 8.530 8.560 110,637 -0.04(-0.47%)
Nov 03, 2016 8.560 8.760 8.540 8.600 110,527 +0.01(+0.12%)
Nov 02, 2016 8.750 8.750 8.570 8.590 166,293 -0.17(-1.94%)
Nov 01, 2016 8.750 8.830 8.740 8.760 196,186 +0.02(+0.23%)
Oct 31, 2016 8.800 8.820 8.680 8.740 116,641 -0.06(-0.68%)
Oct 28, 2016 8.990 9.010 8.770 8.800 454,080 -0.20(-2.22%)
Oct 27, 2016 9.080 9.080 8.960 9.000 179,799 -0.04(-0.44%)
Oct 26, 2016 8.960 9.130 8.960 9.040 275,889 +0.04(+0.44%)
Oct 25, 2016 9.060 9.060 8.940 9.000 123,222 -0.05(-0.55%)
Oct 24, 2016 9.050 9.050 8.935 9.050 75,906 +0.06(+0.67%)
Oct 21, 2016 8.960 9.040 8.930 8.990 145,984 +0.02(+0.22%)
Oct 20, 2016 8.990 9.030 8.920 8.970 109,726 +0.00(+0.00%)
Oct 19, 2016 8.950 9.010 8.920 8.970 105,765 +0.03(+0.34%)
Oct 18, 2016 8.950 9.100 8.850 8.940 277,166 +0.06(+0.68%)
Oct 17, 2016 8.970 8.980 8.820 8.880 114,501 -0.07(-0.78%)
Oct 14, 2016 9.020 9.060 8.900 8.950 219,068 -0.04(-0.44%)
Oct 13, 2016 9.010 9.020 8.890 8.990 152,708 -0.04(-0.44%)
Oct 12, 2016 9.060 9.150 8.910 9.030 218,080 -0.03(-0.33%)
Oct 11, 2016 9.170 9.250 9.030 9.060 139,852 -0.09(-0.98%)
Oct 07, 2016 9.150 9.150 9.150 0 -0.04(-0.44%)
Oct 06, 2016 9.220 9.225 9.120 9.190 103,697 -0.01(-0.11%)
Oct 05, 2016 9.170 9.240 9.150 9.200 121,229 +0.07(+0.77%)
Oct 04, 2016 9.250 9.260 9.100 9.130 341,227 -0.08(-0.87%)
Oct 03, 2016 9.270 9.280 9.185 9.210 147,728 -0.05(-0.54%)
Sep 30, 2016 9.370 9.390 9.250 9.260 115,695 -0.05(-0.54%)
Sep 29, 2016 9.310 9.380 9.220 9.310 255,553 -0.01(-0.11%)
Sep 28, 2016 9.300 9.360 9.180 9.320 347,362 +0.07(+0.76%)
Sep 27, 2016 9.210 9.360 9.200 9.250 316,294 -0.02(-0.22%)
Sep 26, 2016 9.450 9.470 9.250 9.270 218,639 -0.24(-2.52%)
Sep 23, 2016 9.550 9.570 9.390 9.510 429,165 -0.04(-0.42%)
Sep 22, 2016 9.430 9.580 9.340 9.550 216,826 +0.19(+2.03%)
Sep 21, 2016 9.190 9.370 9.160 9.360 147,840 +0.20(+2.18%)
Sep 20, 2016 9.170 9.270 9.130 9.160 158,094 -0.01(-0.11%)
Sep 19, 2016 8.990 9.210 8.960 9.170 381,933 +0.31(+3.50%)
Sep 16, 2016 9.200 9.300 8.860 8.860 1,293,728 -0.37(-4.01%)
Sep 15, 2016 9.300 9.300 9.210 9.230 173,646 -0.03(-0.32%)
Sep 14, 2016 9.180 9.320 9.180 9.260 270,165 +0.09(+0.98%)
Sep 13, 2016 9.390 9.400 9.140 9.170 297,795 -0.25(-2.65%)
Sep 12, 2016 9.500 9.500 9.350 9.420 180,375 -0.13(-1.36%)
Sep 09, 2016 9.700 9.800 9.540 9.550 232,437 -0.18(-1.85%)
Sep 08, 2016 9.570 9.760 9.570 9.730 414,024 +0.11(+1.14%)
Sep 07, 2016 9.710 9.740 9.560 9.620 143,388 -0.06(-0.62%)
Sep 06, 2016 9.750 9.800 9.560 9.680 208,268 +0.00(+0.00%)
Sep 02, 2016 9.680 9.680 9.680 0 +0.10(+1.04%)
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.