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 (%)
Mar 29, 2018 7.210 7.210 7.210 0 +0.65(+9.91%)
Mar 28, 2018 6.660 6.760 6.450 6.560 1,179,221 -0.14(-2.09%)
Mar 27, 2018 6.830 6.980 6.670 6.700 1,403,788 -0.08(-1.18%)
Mar 26, 2018 7.260 7.500 6.620 6.780 1,426,881 -0.40(-5.57%)
Mar 23, 2018 7.090 7.550 7.000 7.180 1,608,987 +0.29(+4.21%)
Mar 22, 2018 7.220 7.400 6.810 6.890 1,814,258 -0.05(-0.72%)
Mar 21, 2018 6.930 7.029 6.550 6.940 3,238,428 -0.03(-0.43%)
Mar 20, 2018 7.260 7.340 6.920 6.970 1,596,960 -0.22(-3.06%)
Mar 19, 2018 7.300 7.340 7.070 7.190 2,093,841 -0.21(-2.84%)
Mar 16, 2018 7.560 7.570 7.050 7.400 2,886,926 -0.09(-1.20%)
Mar 15, 2018 8.150 8.200 7.470 7.490 1,486,577 -0.61(-7.53%)
Mar 14, 2018 8.090 8.180 8.090 8.100 891,769 +0.00(+0.00%)
Mar 13, 2018 8.470 8.525 8.090 8.100 1,677,854 -0.41(-4.82%)
Mar 12, 2018 8.150 8.580 8.109 8.510 1,521,016 +0.44(+5.45%)
Mar 09, 2018 8.750 8.860 8.040 8.070 1,830,629 -0.48(-5.61%)
Mar 08, 2018 8.420 8.600 8.290 8.550 752,236 +0.13(+1.54%)
Mar 07, 2018 8.470 8.630 8.310 8.420 749,561 -0.09(-1.06%)
Mar 06, 2018 8.630 8.730 8.370 8.510 700,586 -0.10(-1.16%)
Mar 05, 2018 8.600 8.680 8.350 8.610 902,957 +0.03(+0.35%)
Mar 02, 2018 8.410 8.600 8.200 8.580 897,319 +0.06(+0.70%)
Mar 01, 2018 8.710 9.000 8.470 8.520 1,014,083 -0.21(-2.41%)
Feb 28, 2018 8.960 9.040 8.600 8.730 1,067,245 -0.22(-2.46%)
Feb 27, 2018 9.500 9.550 8.940 8.950 1,159,943 -0.24(-2.61%)
Feb 26, 2018 8.980 9.260 8.900 9.190 858,597 +0.30(+3.37%)
Feb 23, 2018 9.120 9.270 8.810 8.890 2,703,030 -0.20(-2.20%)
Feb 22, 2018 9.080 9.090 1,087,495 -0.21(-2.26%)
Feb 21, 2018 9.980 9.980 9.300 9.300 1,114,337 -0.67(-6.72%)
Feb 20, 2018 10.00 10.14 9.940 9.970 714,242 -0.02(-0.20%)
Feb 16, 2018 9.990 9.990 9.990 0 -0.23(-2.25%)
Feb 15, 2018 10.15 10.23 9.970 10.22 897,515 +0.14(+1.39%)
Feb 14, 2018 9.930 10.10 9.800 10.08 1,030,417 +0.08(+0.80%)
Feb 13, 2018 10.15 10.27 9.930 10.00 608,919 -0.17(-1.67%)
Feb 12, 2018 10.24 10.44 10.00 10.17 848,106 +0.05(+0.49%)
Feb 09, 2018 10.20 10.22 9.720 10.12 1,458,909 +0.01(+0.10%)
Feb 08, 2018 10.80 10.89 10.10 10.11 929,138 -0.61(-5.69%)
Feb 07, 2018 10.57 10.85 10.26 10.72 630,630 +0.09(+0.85%)
Feb 06, 2018 10.20 10.81 10.03 10.63 982,956 +0.14(+1.33%)
Feb 05, 2018 11.08 11.14 10.40 10.49 1,240,945 -0.70(-6.26%)
Feb 02, 2018 11.42 11.42 11.01 11.19 814,334 -0.37(-3.20%)
Feb 01, 2018 11.36 11.85 11.25 11.56 679,495 +0.21(+1.85%)
Jan 31, 2018 11.40 11.50 11.28 11.35 725,691 -0.07(-0.61%)
Jan 30, 2018 11.39 11.54 11.35 11.42 866,064 -0.03(-0.26%)
Jan 29, 2018 11.58 11.65 11.29 11.45 729,032 -0.27(-2.30%)
Jan 26, 2018 11.75 11.85 11.53 11.72 402,407 +0.07(+0.60%)
Jan 25, 2018 11.70 11.92 11.50 11.65 526,385 +0.04(+0.34%)
Jan 24, 2018 11.52 11.75 11.43 11.61 579,586 +0.06(+0.52%)
Jan 23, 2018 11.89 11.90 11.31 11.55 1,146,083 -0.21(-1.79%)
Jan 22, 2018 11.35 11.83 11.20 11.76 994,846 +0.30(+2.62%)
Jan 19, 2018 11.69 11.79 11.22 11.46 951,649 -0.19(-1.63%)
Jan 18, 2018 11.95 12.21 11.40 11.65 2,137,600 -0.02(-0.17%)
Jan 17, 2018 11.06 11.73 10.85 11.67 1,300,414 +0.63(+5.71%)
Jan 16, 2018 11.40 11.48 10.92 11.04 1,885,490 -0.16(-1.43%)
Jan 12, 2018 11.20 11.20 11.20 0 -0.17(-1.50%)
Jan 11, 2018 11.39 12.00 11.24 11.37 1,976,575 +0.01(+0.09%)
Jan 10, 2018 11.45 11.36 930,686 +0.27(+2.43%)
Jan 09, 2018 11.30 11.46 11.02 11.09 832,382 -0.19(-1.68%)
Jan 08, 2018 11.31 11.65 11.00 11.28 2,397,712 +0.20(+1.81%)
Jan 05, 2018 10.29 11.16 10.06 11.08 3,863,009 +1.08(+10.80%)
Jan 04, 2018 10.05 10.13 9.860 10.00 1,705,158 -0.03(-0.30%)
Jan 03, 2018 10.00 10.15 9.960 10.03 1,101,248 +0.01(+0.10%)
Jan 02, 2018 9.870 9.960 9.700 10.02 1,291,773 +0.28(+2.87%)
Dec 29, 2017 9.740 9.740 9.740 0 -0.10(-1.02%)
Dec 28, 2017 9.970 10.10 9.760 9.840 672,858 -0.12(-1.20%)
Dec 27, 2017 10.03 10.16 9.850 9.960 723,065 -0.06(-0.60%)
Dec 26, 2017 9.750 10.14 9.720 10.02 890,222 +0.25(+2.56%)
Dec 22, 2017 9.920 10.07 9.680 9.770 1,181,572 -0.10(-1.01%)
Dec 21, 2017 9.910 10.04 9.660 9.870 1,688,154 +0.01(+0.10%)
Dec 20, 2017 9.560 10.24 9.170 9.860 2,898,066 +0.26(+2.71%)
Dec 19, 2017 9.630 9.900 9.190 9.600 2,132,226 +0.03(+0.31%)
Dec 18, 2017 9.670 9.780 9.460 9.570 759,745 -0.02(-0.21%)
Dec 15, 2017 9.560 9.740 9.170 9.590 1,449,542 +0.10(+1.05%)
Dec 14, 2017 9.830 9.990 9.340 9.490 1,333,984 -0.15(-1.56%)
Dec 13, 2017 9.720 10.05 9.500 9.640 1,055,476 +0.01(+0.10%)
Dec 12, 2017 9.950 9.950 9.310 9.630 1,889,163 -0.06(-0.62%)
Dec 11, 2017 9.910 10.21 9.680 9.690 2,477,825 -0.16(-1.62%)
Dec 08, 2017 10.25 10.33 9.800 9.850 6,334,387 -2.14(-17.85%)
Dec 07, 2017 11.70 12.18 11.60 11.99 493,530 +0.16(+1.35%)
Dec 06, 2017 12.07 12.22 11.61 11.83 597,337 -0.32(-2.63%)
Dec 05, 2017 12.27 12.62 11.79 12.15 676,437 -0.06(-0.49%)
Dec 04, 2017 13.55 13.55 12.03 12.21 1,023,166 -1.11(-8.33%)
Dec 01, 2017 12.77 13.74 12.69 13.32 582,878 +0.70(+5.55%)
Nov 30, 2017 13.17 13.61 12.57 12.62 834,883 -0.55(-4.18%)
Nov 29, 2017 12.36 13.44 12.36 13.17 776,126 +0.81(+6.55%)
Nov 28, 2017 12.14 12.78 12.14 12.36 529,687 +0.22(+1.81%)
Nov 27, 2017 12.07 12.48 12.02 12.14 354,577 +0.07(+0.58%)
Nov 24, 2017 12.73 12.89 12.00 12.07 452,370 -0.59(-4.66%)
Nov 22, 2017 11.94 12.80 11.90 12.66 641,843 +0.75(+6.30%)
Nov 21, 2017 11.81 12.84 11.76 11.91 1,327,079 +0.01(+0.08%)
Nov 20, 2017 11.79 12.10 11.42 11.90 534,288 +0.17(+1.45%)
Nov 17, 2017 10.78 12.19 10.78 11.73 1,166,036 +1.09(+10.24%)
Nov 16, 2017 10.77 11.20 10.59 10.64 355,121 -0.19(-1.75%)
Nov 15, 2017 10.71 11.20 10.50 10.83 307,877 -0.05(-0.46%)
Nov 14, 2017 11.06 11.26 10.85 10.88 337,428 -0.21(-1.89%)
Nov 13, 2017 11.26 11.59 11.05 11.09 350,660 -0.23(-2.03%)
Nov 10, 2017 10.95 11.34 10.95 11.32 261,814 +0.29(+2.63%)
Nov 09, 2017 11.00 11.50 10.86 11.03 339,179 -0.10(-0.90%)
Nov 08, 2017 11.11 11.29 10.88 11.13 311,776 +0.05(+0.45%)
Nov 07, 2017 11.12 11.29 10.91 11.08 404,642 +0.03(+0.27%)
Nov 06, 2017 11.00 11.48 10.87 11.05 550,912 +0.05(+0.45%)
Nov 03, 2017 10.89 11.20 10.78 11.00 340,251 +0.19(+1.76%)
Nov 02, 2017 10.82 11.33 10.73 10.81 475,085 +0.04(+0.37%)
Nov 01, 2017 10.94 11.00 10.60 10.77 300,645 +0.00(+0.00%)
Oct 31, 2017 10.43 10.84 10.25 10.77 452,382 +0.41(+3.96%)
Oct 30, 2017 10.28 10.70 10.22 10.36 215,381 +0.04(+0.39%)
Oct 27, 2017 9.480 10.39 9.370 10.32 541,905 +0.84(+8.86%)
Oct 26, 2017 9.460 9.680 9.320 9.480 278,748 +0.05(+0.53%)
Oct 25, 2017 9.620 9.650 9.270 9.430 178,855 -0.24(-2.48%)
Oct 24, 2017 9.890 9.990 9.640 9.670 212,406 -0.18(-1.83%)
Oct 23, 2017 9.810 9.890 9.520 9.850 216,961 +0.06(+0.61%)
Oct 20, 2017 9.850 9.850 9.624 9.790 212,193 +0.02(+0.26%)
Oct 19, 2017 10.05 10.10 9.540 9.765 373,221 -0.33(-3.32%)
Oct 18, 2017 10.25 10.35 10.06 10.10 180,634 -0.18(-1.75%)
Oct 17, 2017 10.30 10.48 10.15 10.28 178,152 -0.02(-0.19%)
Oct 16, 2017 10.50 10.60 10.23 10.30 234,148 -0.02(-0.19%)
Oct 13, 2017 10.76 10.88 10.09 10.32 422,530 -0.33(-3.10%)
Oct 12, 2017 10.90 10.91 10.55 10.65 312,758 -0.29(-2.65%)
Oct 11, 2017 11.35 11.57 10.84 10.94 1,227,457 -0.26(-2.32%)
Oct 10, 2017 10.46 11.40 10.41 11.20 1,395,269 +0.75(+7.18%)
Oct 09, 2017 10.33 10.63 10.25 10.45 242,475 +0.21(+2.05%)
Oct 06, 2017 10.15 10.25 10.00 10.24 204,649 +0.07(+0.69%)
Oct 05, 2017 10.24 10.25 10.05 10.17 151,549 +0.10(+0.99%)
Oct 04, 2017 10.37 10.41 10.00 10.07 253,898 -0.23(-2.23%)
Oct 03, 2017 10.56 10.60 10.05 10.30 329,155 -0.24(-2.28%)
Oct 02, 2017 10.82 10.96 10.45 10.54 281,162 -0.14(-1.31%)
Sep 29, 2017 10.80 11.07 10.65 10.68 380,758 -0.19(-1.75%)
Sep 28, 2017 10.68 10.90 10.56 10.87 345,519 +0.18(+1.68%)
Sep 27, 2017 10.97 11.01 10.62 10.69 734,630 -0.18(-1.66%)
Sep 26, 2017 10.83 11.00 10.74 10.87 264,263 -0.01(-0.09%)
Sep 25, 2017 10.95 11.06 10.68 10.88 252,608 +0.04(+0.37%)
Sep 22, 2017 10.82 11.14 10.79 10.84 287,286 -0.04(-0.37%)
Sep 21, 2017 10.76 10.91 10.66 10.88 295,833 +0.11(+1.02%)
Sep 20, 2017 10.86 11.04 10.62 10.77 499,819 -0.15(-1.37%)
Sep 19, 2017 10.81 11.01 10.62 10.92 461,357 +0.15(+1.39%)
Sep 18, 2017 10.49 10.81 10.37 10.77 451,272 +0.27(+2.57%)
Sep 15, 2017 10.88 10.94 10.42 10.50 1,588,315 -0.36(-3.31%)
Sep 14, 2017 10.83 11.24 10.75 10.86 661,263 +0.02(+0.18%)
Sep 13, 2017 10.67 10.92 10.61 10.84 468,304 +0.23(+2.17%)
Sep 12, 2017 10.66 11.09 10.53 10.61 492,034 -0.09(-0.84%)
Sep 11, 2017 10.19 10.76 10.01 10.70 441,132 +0.50(+4.90%)
Sep 08, 2017 10.21 11.16 9.965 10.20 749,071 -0.06(-0.58%)
Sep 07, 2017 10.59 10.59 9.810 10.26 589,121 -0.56(-5.18%)
Sep 06, 2017 9.520 10.85 9.470 10.82 841,295 +1.33(+14.01%)
Sep 05, 2017 9.210 9.505 9.190 9.490 448,575 +0.29(+3.15%)
Sep 01, 2017 9.220 9.340 8.920 9.200 360,543 -0.04(-0.43%)
Aug 31, 2017 8.800 9.250 8.710 9.240 285,628 +0.35(+3.94%)
Aug 30, 2017 8.690 8.900 8.582 8.890 158,943 +0.11(+1.25%)
Aug 29, 2017 8.660 8.850 8.500 8.780 227,549 +0.08(+0.92%)
Aug 28, 2017 8.690 8.750 8.400 8.700 187,936 +0.08(+0.93%)
Aug 25, 2017 8.730 8.750 8.565 8.620 172,352 -0.05(-0.58%)
Aug 24, 2017 8.850 8.912 8.620 8.670 199,911 -0.15(-1.70%)
Aug 23, 2017 8.970 9.090 8.800 8.820 233,676 -0.19(-2.11%)
Aug 22, 2017 8.780 9.060 8.660 9.010 196,791 +0.28(+3.21%)
Aug 21, 2017 8.810 8.830 8.450 8.730 202,125 -0.05(-0.57%)
Aug 18, 2017 8.550 8.865 8.520 8.780 279,789 +0.13(+1.50%)
Aug 17, 2017 8.770 8.900 8.560 8.650 220,174 -0.13(-1.48%)
Aug 16, 2017 8.790 8.920 8.460 8.780 315,833 +0.05(+0.57%)
Aug 15, 2017 8.770 8.770 8.550 8.730 201,845 -0.10(-1.13%)
Aug 14, 2017 8.580 8.880 8.553 8.830 328,393 +0.25(+2.91%)
Aug 11, 2017 8.280 8.620 8.190 8.580 452,044 +0.34(+4.13%)
Aug 10, 2017 8.440 8.608 8.220 8.240 398,657 -0.30(-3.51%)
Aug 09, 2017 8.500 8.980 8.460 8.540 266,901 -0.04(-0.47%)
Aug 08, 2017 8.380 8.690 8.360 8.580 436,340 -0.01(-0.12%)
Aug 07, 2017 8.660 8.820 8.200 8.590 469,528 -0.09(-1.04%)
Aug 04, 2017 9.000 9.140 8.670 8.680 356,882 -0.35(-3.88%)
Aug 03, 2017 9.160 9.280 9.000 9.030 490,197 -0.16(-1.74%)
Aug 02, 2017 9.200 9.390 9.100 9.190 331,229 -0.06(-0.65%)
Aug 01, 2017 9.150 9.450 9.050 9.250 289,849 +0.10(+1.09%)
Jul 31, 2017 9.750 9.750 9.100 9.150 316,774 -0.57(-5.86%)
Jul 28, 2017 9.130 10.00 9.130 9.720 491,507 +0.54(+5.88%)
Jul 27, 2017 9.280 9.420 9.030 9.180 245,573 -0.07(-0.76%)
Jul 26, 2017 9.180 9.520 9.000 9.250 470,173 +0.05(+0.54%)
Jul 25, 2017 9.200 9.530 9.030 9.200 572,023 +0.05(+0.55%)
Jul 24, 2017 9.060 9.220 8.900 9.150 525,297 +0.14(+1.55%)
Jul 21, 2017 9.370 9.370 9.000 9.010 426,067 -0.09(-0.99%)
Jul 20, 2017 9.710 9.060 9.100 399,913 -0.45(-4.71%)
Jul 19, 2017 9.050 9.660 9.010 9.550 422,318 +0.45(+4.95%)
Jul 18, 2017 9.330 9.480 9.000 9.100 595,593 -0.23(-2.47%)
Jul 17, 2017 9.720 9.765 9.300 9.330 380,445 -0.41(-4.21%)
Jul 14, 2017 10.18 10.20 9.610 9.740 467,388 -0.41(-4.04%)
Jul 13, 2017 9.790 10.19 9.780 10.15 908,280 +0.31(+3.15%)
Jul 12, 2017 10.08 10.20 9.800 9.840 392,899 -0.26(-2.57%)
Jul 11, 2017 10.01 10.40 9.910 10.10 683,979 +0.11(+1.10%)
Jul 10, 2017 9.540 10.06 9.390 9.990 526,947 +0.38(+3.95%)
Jul 07, 2017 9.450 9.880 9.000 9.610 854,655 +0.07(+0.73%)
Jul 06, 2017 9.620 9.970 9.460 9.540 546,326 -0.15(-1.55%)
Jul 05, 2017 10.40 10.45 9.600 9.690 684,987 -0.87(-8.24%)
Jul 03, 2017 10.09 10.77 10.09 10.56 335,585 +0.53(+5.28%)
Jun 30, 2017 10.50 10.55 9.980 10.03 532,742 -0.47(-4.48%)
Jun 29, 2017 9.860 10.50 9.770 10.50 758,297 +0.55(+5.53%)
Jun 28, 2017 9.770 9.980 9.590 9.950 442,863 +0.20(+2.05%)
Jun 27, 2017 10.11 10.22 9.560 9.750 458,247 -0.34(-3.37%)
Jun 26, 2017 10.00 10.20 9.740 10.09 761,866 +0.15(+1.51%)
Jun 23, 2017 9.960 9.940 7,095,497 +0.30(+3.11%)
Jun 22, 2017 10.01 10.01 9.600 9.640 623,881 -0.36(-3.60%)
Jun 21, 2017 10.31 10.43 9.600 10.00 783,615 -0.28(-2.72%)
Jun 20, 2017 10.11 10.34 9.760 10.28 287,693 +0.10(+0.98%)
Jun 19, 2017 10.05 10.51 9.620 10.18 720,579 +0.07(+0.69%)
Jun 16, 2017 10.46 10.78 9.890 10.11 3,716,719 -0.43(-4.08%)
Jun 15, 2017 10.11 10.69 10.11 10.54 479,573 +0.32(+3.13%)
Jun 14, 2017 10.35 10.73 10.05 10.22 574,430 -0.60(-5.55%)
Jun 13, 2017 10.24 11.40 10.23 10.82 848,131 +0.45(+4.34%)
Jun 12, 2017 11.82 11.91 10.12 10.37 956,162 -1.43(-12.12%)
Jun 09, 2017 11.77 12.00 11.57 11.80 935,127 +0.01(+0.08%)
Jun 08, 2017 11.80 12.34 11.54 11.79 928,684 -0.06(-0.51%)
Jun 07, 2017 11.70 12.00 11.14 11.85 865,441 +0.15(+1.28%)
Jun 06, 2017 11.58 12.00 11.36 11.70 696,323 +0.08(+0.69%)
Jun 05, 2017 11.05 12.00 11.05 11.62 1,746,921 +0.56(+5.06%)
Jun 02, 2017 10.96 11.06 10.50 11.06 524,638 +0.16(+1.47%)
Jun 01, 2017 10.94 10.99 10.43 10.90 448,230 -0.09(-0.82%)
May 31, 2017 10.35 11.05 10.08 10.99 957,250 +0.49(+4.67%)
May 30, 2017 10.86 11.00 10.30 10.50 493,094 -0.45(-4.11%)
May 26, 2017 10.30 11.00 10.30 10.95 830,211 +0.76(+7.46%)
May 25, 2017 10.11 10.45 10.05 10.19 649,674 +0.08(+0.79%)
May 24, 2017 9.750 10.12 9.640 10.11 369,258 +0.35(+3.59%)
May 23, 2017 9.710 9.890 9.650 9.760 325,707 +0.00(+0.00%)
May 22, 2017 9.930 10.20 9.465 9.760 509,792 -0.23(-2.30%)
May 19, 2017 10.09 10.19 9.720 9.990 465,660 -0.14(-1.38%)
May 18, 2017 10.68 10.94 10.03 10.13 698,714 -0.58(-5.42%)
May 17, 2017 11.03 11.03 10.50 10.71 397,472 -0.26(-2.37%)
May 16, 2017 11.13 11.39 10.78 10.97 611,505 -0.20(-1.79%)
May 15, 2017 11.25 11.41 10.85 11.17 700,144 +0.09(+0.81%)
May 12, 2017 11.70 11.81 10.76 11.08 482,995 -0.42(-3.65%)
May 11, 2017 11.07 11.83 11.00 11.50 696,487 +0.40(+3.60%)
May 10, 2017 10.49 11.58 10.49 11.10 902,428 +0.71(+6.83%)
May 09, 2017 9.980 10.49 9.960 10.39 420,420 +0.39(+3.90%)
May 08, 2017 9.790 10.20 9.590 10.00 449,695 +0.11(+1.11%)
May 05, 2017 8.740 9.950 8.740 9.890 690,477 +1.02(+11.50%)
May 04, 2017 8.770 9.000 8.265 8.870 686,110 -0.03(-0.34%)
May 03, 2017 9.390 9.580 8.800 8.900 415,509 -0.59(-6.22%)
May 02, 2017 9.680 9.890 9.400 9.490 493,438 -0.27(-2.77%)
May 01, 2017 9.930 10.17 9.650 9.760 426,466 -0.27(-2.69%)
Apr 28, 2017 10.03 10.25 9.900 10.03 307,849 +0.00(+0.00%)
Apr 27, 2017 10.01 10.23 9.870 10.03 298,557 -0.12(-1.18%)
Apr 26, 2017 9.920 10.61 9.900 10.15 409,346 +0.09(+0.89%)
Apr 25, 2017 9.780 10.14 9.610 10.06 525,621 +0.27(+2.76%)
Apr 24, 2017 10.14 10.31 9.580 9.790 396,370 -0.41(-4.02%)
Apr 21, 2017 10.54 10.63 10.16 10.20 170,525 -0.32(-3.04%)
Apr 20, 2017 10.56 10.94 10.47 10.52 282,252 +0.03(+0.29%)
Apr 19, 2017 10.41 10.51 10.26 10.49 193,048 -0.06(-0.57%)
Apr 18, 2017 10.23 10.83 10.23 10.55 259,367 +0.31(+3.03%)
Apr 17, 2017 11.34 11.34 10.06 10.24 828,289 -1.03(-9.14%)
Apr 13, 2017 11.91 11.99 11.20 11.27 317,647 -0.44(-3.76%)
Apr 12, 2017 12.12 12.35 11.65 11.71 198,446 -0.39(-3.22%)
Apr 11, 2017 12.10 12.20 11.98 12.10 422,219 +0.10(+0.83%)
Apr 10, 2017 11.97 12.21 11.64 12.00 436,221 +0.22(+1.87%)
Apr 07, 2017 11.30 12.54 11.14 11.78 850,183 +0.59(+5.27%)
Apr 06, 2017 11.75 11.75 11.04 11.19 474,166 -0.39(-3.37%)
Apr 05, 2017 11.69 12.18 11.50 11.58 614,860 -0.16(-1.36%)
Apr 04, 2017 11.46 12.10 11.46 11.74 339,321 +0.19(+1.65%)
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.