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 31, 2021 2.270 2.370 2.240 2.340 4,816,574 +0.10(+4.46%)
Mar 30, 2021 2.250 2.270 2.150 2.240 5,615,745 +0.02(+0.90%)
Mar 29, 2021 2.300 2.390 2.210 2.220 7,130,296 -0.12(-5.13%)
Mar 26, 2021 2.450 2.490 2.215 2.340 10,150,800 -0.10(-4.10%)
Mar 25, 2021 2.360 2.450 2.210 2.440 8,692,605 +0.04(+1.67%)
Mar 24, 2021 2.490 2.540 2.380 2.400 10,416,988 +0.04(+1.69%)
Mar 23, 2021 2.610 2.660 2.330 2.360 11,120,864 -0.28(-10.61%)
Mar 22, 2021 2.800 2.860 2.620 2.640 14,522,891 -0.06(-2.22%)
Mar 19, 2021 2.500 2.850 2.410 2.700 50,010,500 +0.27(+11.11%)
Mar 18, 2021 2.580 2.700 2.380 2.430 10,747,080 -0.19(-7.25%)
Mar 17, 2021 2.620 2.670 2.520 2.620 11,677,098 -0.02(-0.76%)
Mar 16, 2021 2.830 2.860 2.630 2.640 10,336,954 -0.19(-6.71%)
Mar 15, 2021 2.950 3.010 2.700 2.830 9,016,837 +0.04(+1.43%)
Mar 12, 2021 2.680 2.830 2.560 2.790 10,677,900 +0.09(+3.33%)
Mar 11, 2021 2.650 2.820 2.570 2.700 9,641,942 +0.16(+6.30%)
Mar 10, 2021 2.550 2.620 2.380 2.540 9,196,139 +0.06(+2.42%)
Mar 09, 2021 2.230 2.560 2.150 2.480 13,645,078 +0.30(+13.76%)
Mar 08, 2021 2.320 2.350 2.160 2.180 8,470,330 -0.08(-3.54%)
Mar 05, 2021 2.480 2.480 2.020 2.260 19,533,800 -0.04(-1.74%)
Mar 04, 2021 2.480 2.540 2.180 2.300 16,738,666 -0.30(-11.54%)
Mar 03, 2021 2.800 2.800 2.560 2.600 10,352,262 -0.19(-6.81%)
Mar 02, 2021 2.980 3.000 2.730 2.790 10,363,877 -0.21(-7.00%)
Mar 01, 2021 3.140 3.150 2.930 3.000 8,150,288 -0.09(-2.91%)
Feb 26, 2021 2.960 3.140 2.750 3.090 9,856,300 +0.15(+5.10%)
Feb 25, 2021 3.280 3.280 2.870 2.940 15,724,962 -0.39(-11.71%)
Feb 24, 2021 3.310 3.450 3.210 3.330 9,058,616 -0.21(-5.93%)
Feb 23, 2021 3.300 3.540 2.930 3.540 10,588,855 +0.08(+2.31%)
Feb 22, 2021 3.560 3.840 3.420 3.460 12,598,434 -0.12(-3.35%)
Feb 19, 2021 3.570 3.800 3.510 3.580 8,684,400 +0.14(+4.07%)
Feb 18, 2021 3.590 3.690 3.350 3.440 12,136,292 -0.36(-9.47%)
Feb 17, 2021 3.940 3.960 3.660 3.800 8,751,381 -0.13(-3.31%)
Feb 16, 2021 3.890 4.130 3.770 3.930 12,514,521 +0.16(+4.24%)
Feb 12, 2021 3.950 4.035 3.670 3.770 13,224,400 -0.22(-5.51%)
Feb 11, 2021 3.650 4.000 3.530 3.990 20,150,396 +0.40(+11.14%)
Feb 10, 2021 3.230 3.660 3.190 3.590 19,120,806 +0.34(+10.46%)
Feb 09, 2021 3.250 3.330 3.090 3.250 11,423,826 -0.08(-2.40%)
Feb 08, 2021 3.390 3.390 3.180 3.330 12,119,334 -0.03(-0.89%)
Feb 05, 2021 3.627 3.627 3.260 3.360 12,363,299 -0.20(-5.62%)
Feb 04, 2021 3.650 3.740 3.510 3.560 12,718,029 +0.06(+1.71%)
Feb 03, 2021 3.360 3.520 3.330 3.500 13,770,338 +0.24(+7.36%)
Feb 02, 2021 3.180 3.380 3.110 3.260 14,361,525 +0.19(+6.19%)
Feb 01, 2021 3.180 3.220 2.870 3.070 20,091,658 +0.04(+1.32%)
Jan 29, 2021 2.820 3.150 2.770 3.030 19,976,900 +0.19(+6.69%)
Jan 28, 2021 2.890 3.150 2.700 2.840 17,947,036 -0.12(-4.05%)
Jan 27, 2021 3.020 3.480 2.810 2.960 30,140,068 -0.56(-15.91%)
Jan 26, 2021 3.990 4.000 3.470 3.520 31,750,980 -0.43(-10.89%)
Jan 25, 2021 3.800 4.385 3.570 3.950 48,950,232 +0.65(+19.70%)
Jan 22, 2021 2.640 3.540 2.520 3.300 41,306,500 +0.60(+22.22%)
Jan 21, 2021 2.650 2.720 2.410 2.700 19,336,116 +0.21(+8.43%)
Jan 20, 2021 2.890 2.930 2.250 2.490 30,119,582 -0.10(-3.86%)
Jan 19, 2021 2.360 2.810 2.230 2.590 48,628,596 +0.46(+21.60%)
Jan 15, 2021 1.730 2.370 1.660 2.130 69,501,600 +0.43(+25.29%)
Jan 14, 2021 1.820 1.850 1.650 1.700 15,774,884 +0.00(+0.00%)
Jan 13, 2021 1.560 1.780 1.500 1.700 18,218,576 +0.18(+11.84%)
Jan 12, 2021 1.580 1.630 1.500 1.520 11,283,815 +0.00(+0.00%)
Jan 11, 2021 1.550 1.600 1.440 1.520 8,765,751 +0.04(+2.70%)
Jan 08, 2021 1.390 1.500 1.380 1.480 7,246,300 +0.09(+6.47%)
Jan 07, 2021 1.350 1.390 1.310 1.390 5,296,309 +0.08(+6.11%)
Jan 06, 2021 1.340 1.390 1.280 1.310 5,086,441 -0.03(-2.24%)
Jan 05, 2021 1.280 1.400 1.270 1.340 6,649,431 +0.06(+4.69%)
Jan 04, 2021 1.300 1.320 1.200 1.280 5,493,107 +0.00(+0.00%)
Dec 31, 2020 1.280 1.280 1.280 3,364,052 -0.05(-3.76%)
Dec 30, 2020 1.270 1.350 1.270 1.330 3,364,052 +0.04(+3.10%)
Dec 29, 2020 1.330 1.340 1.260 1.290 4,725,478 -0.04(-3.01%)
Dec 28, 2020 1.350 1.360 1.300 1.330 5,544,175 -0.03(-2.21%)
Dec 24, 2020 1.380 1.380 1.330 1.360 2,730,100 -0.02(-1.45%)
Dec 23, 2020 1.270 1.390 1.260 1.380 7,577,449 +0.09(+6.98%)
Dec 22, 2020 1.330 1.340 1.250 1.290 6,802,597 -0.03(-2.27%)
Dec 21, 2020 1.340 1.340 1.280 1.320 7,776,602 -0.10(-7.04%)
Dec 18, 2020 1.350 1.450 1.310 1.420 11,568,900 +0.07(+5.19%)
Dec 17, 2020 1.270 1.350 1.270 1.350 5,140,920 +0.07(+5.47%)
Dec 16, 2020 1.290 1.290 1.250 1.280 4,478,924 +0.01(+0.79%)
Dec 15, 2020 1.250 1.290 1.220 1.270 5,378,396 +0.03(+2.42%)
Dec 14, 2020 1.330 1.370 1.210 1.240 7,691,157 -0.06(-4.62%)
Dec 11, 2020 1.400 1.420 1.270 1.300 9,139,700 -0.09(-6.47%)
Dec 10, 2020 1.300 1.420 1.260 1.390 9,081,522 +0.00(+0.00%)
Dec 09, 2020 1.530 1.530 1.250 1.390 19,005,830 -0.14(-9.15%)
Dec 08, 2020 1.510 1.560 1.500 1.530 5,520,211 +0.03(+2.00%)
Dec 07, 2020 1.690 1.700 1.430 1.500 12,635,823 -0.19(-11.24%)
Dec 04, 2020 1.630 1.700 1.610 1.690 5,990,700 +0.07(+4.32%)
Dec 03, 2020 1.620 1.640 1.580 1.620 4,596,424 +0.03(+1.89%)
Dec 02, 2020 1.580 1.640 1.450 1.590 9,336,045 -0.04(-2.45%)
Dec 01, 2020 1.570 1.660 1.520 1.630 9,085,813 +0.14(+9.40%)
Nov 30, 2020 1.690 1.690 1.410 1.490 14,723,370 -0.10(-6.29%)
Nov 27, 2020 1.560 1.700 1.530 1.590 9,854,300 +0.10(+6.71%)
Nov 25, 2020 1.510 1.600 1.350 1.490 15,622,200 +0.11(+7.97%)
Nov 24, 2020 1.250 1.430 1.220 1.380 15,042,159 +0.20(+16.95%)
Nov 23, 2020 1.140 1.210 1.120 1.180 6,856,881 +0.08(+7.27%)
Nov 20, 2020 1.060 1.130 1.050 1.100 3,807,300 +0.01(+0.92%)
Nov 19, 2020 1.110 1.120 1.070 1.090 3,320,918 +0.01(+0.93%)
Nov 18, 2020 1.060 1.180 1.050 1.080 8,312,759 +0.01(+0.93%)
Nov 17, 2020 1.050 1.070 0.9600 1.070 6,293,205 +0.00(+0.00%)
Nov 16, 2020 1.010 1.100 1.000 1.070 7,018,972 +0.06(+5.94%)
Nov 13, 2020 0.9288 1.020 0.9051 1.010 12,924,800 +0.11(+12.22%)
Nov 12, 2020 1.150 1.150 0.8800 0.9000 28,562,834 -0.35(-28.00%)
Nov 11, 2020 1.090 1.260 1.080 1.250 9,968,510 +0.17(+15.74%)
Nov 10, 2020 1.080 1.100 1.050 1.080 5,332,442 +0.00(+0.00%)
Nov 09, 2020 1.040 1.100 1.030 1.080 7,571,130 +0.09(+9.53%)
Nov 06, 2020 0.9400 1.040 0.9300 0.9860 4,863,300 +0.03(+2.71%)
Nov 05, 2020 0.9100 0.9800 0.9000 0.9600 5,212,851 +0.04(+4.35%)
Nov 04, 2020 0.9100 0.9300 0.8800 0.9200 3,579,223 +0.02(+2.22%)
Nov 03, 2020 0.8900 0.9300 0.8800 0.9000 3,111,923 +0.01(+1.67%)
Nov 02, 2020 0.8690 0.9387 0.8620 0.8852 4,434,065 -0.07(-7.79%)
Oct 30, 2020 0.8900 0.9700 0.8707 0.9600 8,509,100 +0.06(+6.21%)
Oct 29, 2020 0.8593 0.9067 0.8014 0.9039 4,019,213 +0.05(+5.95%)
Oct 28, 2020 0.8644 0.8732 0.8500 0.8531 2,777,108 -0.04(-4.15%)
Oct 27, 2020 0.9000 0.9000 0.8800 0.8900 3,145,096 -0.02(-2.20%)
Oct 26, 2020 0.8900 0.9100 0.8700 0.9100 4,352,203 +0.02(+2.26%)
Oct 23, 2020 0.9100 0.9100 0.8770 0.8899 2,457,200 -0.02(-2.21%)
Oct 22, 2020 0.8500 0.9100 0.8500 0.9100 4,079,498 +0.05(+6.42%)
Oct 21, 2020 0.8600 0.8650 0.8300 0.8551 2,089,572 -0.00(-0.57%)
Oct 20, 2020 0.8500 0.8600 0.8000 0.8600 2,493,730 +0.02(+2.48%)
Oct 19, 2020 0.8600 0.8700 0.8011 0.8392 4,364,166 -0.02(-1.85%)
Oct 16, 2020 0.9054 0.9054 0.8415 0.8550 4,401,800 -0.05(-5.00%)
Oct 15, 2020 0.9000 0.9200 0.8800 0.9000 3,641,954 -0.00(-0.30%)
Oct 14, 2020 0.9001 0.9440 0.9000 0.9027 4,361,911 +0.00(+0.30%)
Oct 13, 2020 0.9100 0.9200 0.8900 0.9000 3,111,908 +0.00(+0.00%)
Oct 12, 2020 0.9100 0.9500 0.8700 0.9000 3,611,609 -0.02(-2.05%)
Oct 09, 2020 0.9749 0.9900 0.8700 0.9188 8,177,500 -0.04(-4.29%)
Oct 08, 2020 0.8500 0.9600 0.8400 0.9600 8,347,064 +0.11(+12.94%)
Oct 07, 2020 0.8000 0.8500 0.8000 0.8500 3,867,907 +0.06(+8.14%)
Oct 06, 2020 0.7900 0.8700 0.7850 0.7860 5,872,116 -0.00(-0.51%)
Oct 05, 2020 0.7600 0.7900 0.7300 0.7900 3,606,827 +0.04(+5.77%)
Oct 02, 2020 0.7500 0.8000 0.7005 0.7469 5,012,200 -0.01(-1.48%)
Oct 01, 2020 0.8000 0.8106 0.7510 0.7581 4,122,760 -0.04(-4.86%)
Sep 30, 2020 0.7530 0.8198 0.7500 0.7968 6,054,261 +0.05(+7.26%)
Sep 29, 2020 0.7462 0.7700 0.7114 0.7429 4,714,168 +0.01(+1.60%)
Sep 28, 2020 0.7309 0.7699 0.7170 0.7312 5,394,095 +0.02(+2.94%)
Sep 25, 2020 0.7021 0.7599 0.6820 0.7103 4,161,100 +0.01(+1.65%)
Sep 24, 2020 0.7111 0.7400 0.6802 0.6988 6,981,566 -0.01(-1.58%)
Sep 23, 2020 0.7600 0.7800 0.7100 0.7100 5,754,287 -0.04(-5.33%)
Sep 22, 2020 0.7800 0.8000 0.7500 0.7500 4,788,238 -0.01(-1.32%)
Sep 21, 2020 0.8443 0.8573 0.7600 0.7600 7,661,932 -0.07(-8.75%)
Sep 18, 2020 0.8595 0.8791 0.8329 0.8329 9,215,100 -0.02(-2.01%)
Sep 17, 2020 0.8800 0.8800 0.8300 0.8500 6,059,843 -0.01(-1.16%)
Sep 16, 2020 0.8231 0.9283 0.8100 0.8600 9,150,030 +0.05(+6.17%)
Sep 15, 2020 0.8400 0.8400 0.8000 0.8100 4,853,289 -0.01(-1.22%)
Sep 14, 2020 0.7800 0.8400 0.7400 0.8200 7,388,216 +0.06(+7.54%)
Sep 11, 2020 0.7800 0.7800 0.7500 0.7625 3,699,000 +0.01(+1.67%)
Sep 10, 2020 0.8200 0.8300 0.7300 0.7500 6,595,494 -0.06(-7.53%)
Sep 09, 2020 0.8600 0.8694 0.7900 0.8111 8,231,709 -0.04(-4.58%)
Sep 08, 2020 0.8800 0.8800 0.8500 0.8500 4,611,360 -0.03(-3.67%)
Sep 04, 2020 0.9000 0.9000 0.8600 0.8824 3,743,100 -0.01(-0.72%)
Sep 03, 2020 0.9000 0.9150 0.8800 0.8888 4,837,257 -0.01(-1.39%)
Sep 02, 2020 0.9200 0.9200 0.8900 0.9013 3,404,252 -0.02(-2.03%)
Sep 01, 2020 0.9000 0.9300 0.9000 0.9200 2,323,354 -0.01(-0.95%)
Aug 31, 2020 0.9230 0.9500 0.9000 0.9288 2,950,363 +0.01(+0.69%)
Aug 28, 2020 0.9000 0.9389 0.8900 0.9224 4,654,700 +0.03(+3.64%)
Aug 27, 2020 0.9000 0.9200 0.8800 0.8900 3,437,120 -0.01(-1.42%)
Aug 26, 2020 0.9079 0.9389 0.8811 0.9028 3,903,233 +0.00(+0.31%)
Aug 25, 2020 0.9000 0.9100 0.8700 0.9000 3,349,979 -0.00(-0.07%)
Aug 24, 2020 0.9220 0.9220 0.8604 0.9006 4,277,877 +0.00(+0.29%)
Aug 21, 2020 0.9076 0.9234 0.8900 0.8980 4,510,400 +0.00(+0.06%)
Aug 20, 2020 0.9200 0.9300 0.8900 0.8975 5,167,556 -0.02(-2.45%)
Aug 19, 2020 0.9500 0.9900 0.9000 0.9200 7,260,703 -0.02(-2.13%)
Aug 18, 2020 0.9800 0.9900 0.9200 0.9400 5,736,339 -0.05(-5.05%)
Aug 17, 2020 0.9900 1.000 0.9650 0.9900 2,801,874 +0.00(+0.30%)
Aug 14, 2020 0.9800 0.9897 0.9531 0.9870 2,867,800 +0.00(+0.36%)
Aug 13, 2020 1.000 1.010 0.9800 0.9835 3,513,889 -0.02(-1.65%)
Aug 12, 2020 1.010 1.020 0.9600 1.000 4,699,441 +0.00(+0.01%)
Aug 11, 2020 0.9775 1.070 0.9551 0.9999 11,949,497 +0.04(+4.19%)
Aug 10, 2020 0.9400 0.9780 0.9264 0.9597 6,003,054 +0.04(+4.32%)
Aug 07, 2020 0.9386 0.9390 0.9100 0.9200 4,413,000 -0.02(-2.30%)
Aug 06, 2020 0.9500 0.9629 0.9300 0.9417 3,320,800 -0.02(-1.91%)
Aug 05, 2020 0.9450 0.9694 0.9401 0.9600 5,186,111 +0.01(+1.05%)
Aug 04, 2020 0.9600 0.9700 0.9200 0.9500 7,438,662 -0.01(-1.04%)
Aug 03, 2020 0.9300 0.9700 0.9200 0.9600 6,785,479 +0.07(+7.65%)
Jul 31, 2020 0.9690 0.9698 0.8650 0.8918 12,146,000 -0.07(-7.35%)
Jul 30, 2020 0.9800 0.9880 0.9505 0.9625 7,388,147 -0.03(-2.78%)
Jul 29, 2020 1.000 1.010 0.9700 0.9900 6,961,319 +0.00(+0.00%)
Jul 28, 2020 1.010 1.020 0.9800 0.9900 5,477,691 -0.02(-1.98%)
Jul 27, 2020 1.050 1.050 1.000 1.010 11,223,971 -0.01(-0.98%)
Jul 24, 2020 1.060 1.120 1.020 1.020 10,667,500 -0.04(-3.77%)
Jul 23, 2020 1.130 1.190 1.050 1.060 15,130,139 -0.05(-4.50%)
Jul 22, 2020 1.180 1.360 1.100 1.110 33,600,904 -0.47(-29.75%)
Jul 21, 2020 1.020 1.640 1.020 1.580 42,199,248 +0.57(+56.44%)
Jul 20, 2020 1.020 1.030 1.000 1.010 1,554,237 -0.01(-0.98%)
Jul 17, 2020 1.030 1.050 1.020 1.020 1,646,100 -0.01(-0.97%)
Jul 16, 2020 1.050 1.060 1.010 1.030 1,561,731 -0.02(-1.90%)
Jul 15, 2020 1.030 1.070 1.020 1.050 2,485,034 +0.04(+3.96%)
Jul 14, 2020 1.000 1.010 0.9700 1.010 1,713,566 +0.02(+2.02%)
Jul 13, 2020 1.050 1.060 0.9800 0.9900 4,504,279 -0.07(-7.04%)
Jul 10, 2020 1.000 1.100 0.9805 1.065 3,268,300 +0.07(+7.58%)
Jul 09, 2020 1.030 1.050 0.9700 0.9900 5,069,013 -0.05(-4.81%)
Jul 08, 2020 1.070 1.090 1.010 1.040 4,599,559 -0.06(-5.45%)
Jul 07, 2020 1.100 1.120 1.070 1.100 2,376,888 -0.02(-1.79%)
Jul 06, 2020 1.120 1.130 1.070 1.120 3,238,151 +0.02(+1.82%)
Jul 02, 2020 1.140 1.150 1.090 1.100 1,904,900 -0.03(-2.65%)
Jul 01, 2020 1.160 1.180 1.100 1.130 2,541,965 -0.02(-1.74%)
Jun 30, 2020 1.130 1.160 1.090 1.150 2,472,435 +0.02(+1.77%)
Jun 29, 2020 1.050 1.150 1.050 1.130 3,692,270 +0.08(+7.62%)
Jun 26, 2020 1.060 1.090 1.040 1.050 11,503,700 -0.03(-2.78%)
Jun 25, 2020 1.030 1.120 1.010 1.080 4,686,833 -0.01(-0.92%)
Jun 24, 2020 1.160 1.160 1.050 1.090 5,155,686 -0.09(-7.63%)
Jun 23, 2020 1.180 1.190 1.150 1.180 3,989,904 +0.04(+3.51%)
Jun 22, 2020 1.160 1.170 1.100 1.140 4,484,243 -0.02(-1.72%)
Jun 19, 2020 1.250 1.250 1.160 1.160 9,464,500 -0.05(-4.13%)
Jun 18, 2020 1.250 1.260 1.170 1.210 5,992,306 -0.08(-6.20%)
Jun 17, 2020 1.330 1.330 1.230 1.290 4,962,578 -0.07(-5.15%)
Jun 16, 2020 1.330 1.410 1.310 1.360 7,115,799 +0.11(+8.80%)
Jun 15, 2020 1.280 1.310 1.160 1.250 6,828,920 -0.07(-5.30%)
Jun 12, 2020 1.440 1.480 1.210 1.320 9,086,600 +0.13(+10.92%)
Jun 11, 2020 1.180 1.320 1.150 1.190 10,514,088 -0.37(-23.72%)
Jun 10, 2020 1.690 1.690 1.320 1.560 14,677,697 -0.03(-1.89%)
Jun 09, 2020 1.940 1.950 1.500 1.590 20,564,566 -0.28(-14.97%)
Jun 08, 2020 1.860 1.950 1.550 1.870 33,823,700 +0.67(+55.19%)
Jun 05, 2020 1.060 1.260 1.030 1.205 12,199,700 +0.21(+20.50%)
Jun 04, 2020 0.9900 1.030 0.9500 1.000 3,734,877 +0.01(+0.76%)
Jun 03, 2020 0.9800 1.010 0.9600 0.9925 3,764,436 -0.01(-0.75%)
Jun 02, 2020 0.9900 1.010 0.9350 1.000 6,794,369 -0.06(-5.66%)
Jun 01, 2020 1.000 1.070 0.9300 1.060 3,183,258 +0.06(+6.01%)
May 29, 2020 1.020 1.048 0.9786 0.9999 3,480,100 -0.01(-1.00%)
May 28, 2020 1.060 1.080 1.010 1.010 2,983,009 -0.04(-3.81%)
May 27, 2020 1.090 1.110 1.050 1.050 3,159,024 -0.03(-2.78%)
May 26, 2020 1.090 1.140 1.050 1.080 4,282,020 +0.03(+2.86%)
May 22, 2020 1.090 1.090 1.030 1.050 3,151,800 -0.02(-1.87%)
May 21, 2020 1.090 1.100 1.040 1.070 4,726,057 -0.01(-0.93%)
May 20, 2020 1.050 1.120 1.040 1.080 3,935,827 +0.05(+4.85%)
May 19, 2020 1.050 1.100 1.010 1.030 3,231,105 +0.02(+1.98%)
May 18, 2020 1.090 1.100 0.9900 1.010 4,825,517 +0.03(+3.41%)
May 15, 2020 0.9900 1.000 0.9527 0.9767 2,251,900 -0.01(-1.34%)
May 14, 2020 1.050 1.060 0.9400 0.9900 3,258,377 -0.08(-7.48%)
May 13, 2020 1.130 1.140 1.000 1.070 3,606,122 -0.09(-7.76%)
May 12, 2020 1.220 1.250 1.160 1.160 2,306,207 -0.06(-4.92%)
May 11, 2020 1.260 1.270 1.200 1.220 2,178,659 -0.05(-3.94%)
May 08, 2020 1.220 1.300 1.190 1.270 3,133,500 +0.03(+2.42%)
May 07, 2020 1.230 1.250 1.180 1.240 2,672,268 +0.03(+2.48%)
May 06, 2020 1.250 1.260 1.160 1.210 2,223,666 -0.01(-0.82%)
May 05, 2020 1.280 1.300 1.220 1.220 3,377,385 -0.02(-1.61%)
May 04, 2020 1.260 1.310 1.200 1.240 3,313,054 -0.03(-2.36%)
May 01, 2020 1.390 1.430 1.250 1.270 2,896,900 -0.15(-10.56%)
Apr 30, 2020 1.530 1.550 1.390 1.420 2,922,835 -0.06(-4.05%)
Apr 29, 2020 1.540 1.550 1.450 1.480 3,862,055 +0.02(+1.37%)
Apr 28, 2020 1.590 1.600 1.420 1.460 3,636,986 -0.11(-7.01%)
Apr 27, 2020 1.620 1.620 1.500 1.570 1,598,824 -0.04(-2.48%)
Apr 24, 2020 1.600 1.690 1.510 1.610 2,254,400 -0.01(-0.62%)
Apr 23, 2020 1.580 1.690 1.520 1.620 2,698,115 +0.11(+7.28%)
Apr 22, 2020 1.450 1.510 1.400 1.510 2,166,231 +0.11(+7.86%)
Apr 21, 2020 1.370 1.500 1.340 1.400 1,578,708 -0.03(-2.10%)
Apr 20, 2020 1.430 1.590 1.330 1.430 3,345,813 -0.07(-4.67%)
Apr 17, 2020 1.430 1.500 1.390 1.500 2,640,300 +0.11(+7.91%)
Apr 16, 2020 1.680 1.710 1.350 1.390 4,053,846 -0.21(-13.13%)
Apr 15, 2020 1.770 1.790 1.510 1.600 2,890,460 -0.26(-13.98%)
Apr 14, 2020 1.800 1.860 1.640 1.860 4,757,227 +0.10(+5.68%)
Apr 13, 2020 1.840 1.840 1.600 1.760 5,115,237 +0.09(+5.39%)
Apr 09, 2020 1.490 1.710 1.460 1.670 6,698,500 +0.23(+15.97%)
Apr 08, 2020 1.430 1.450 1.330 1.440 2,931,568 +0.05(+3.60%)
Apr 07, 2020 1.410 1.460 1.310 1.390 3,741,479 +0.09(+6.92%)
Apr 06, 2020 1.210 1.400 1.200 1.300 3,860,183 +0.10(+8.33%)
Apr 03, 2020 1.080 1.200 1.030 1.200 3,272,700 +0.14(+13.21%)
Apr 02, 2020 0.9600 1.150 0.9500 1.060 3,931,808 +0.14(+15.22%)
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.