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, 2019 11.39 11.39 11.00 11.20 1,258,500 +0.04(+0.36%)
Mar 28, 2019 11.06 11.53 10.91 11.16 2,199,252 -0.08(-0.71%)
Mar 27, 2019 10.71 11.29 10.71 11.24 3,003,677 +0.30(+2.74%)
Mar 26, 2019 10.46 10.89 10.46 10.94 1,597,074 +0.53(+5.09%)
Mar 25, 2019 9.950 10.44 9.870 10.41 1,507,685 +0.46(+4.62%)
Mar 22, 2019 10.13 10.23 9.850 9.950 1,357,200 -0.24(-2.36%)
Mar 21, 2019 10.07 10.23 9.920 10.19 1,213,699 +0.11(+1.09%)
Mar 20, 2019 9.800 10.27 9.760 10.08 1,592,240 +0.28(+2.86%)
Mar 19, 2019 9.820 10.04 9.760 9.800 1,091,340 +0.02(+0.20%)
Mar 18, 2019 10.04 10.04 9.670 9.780 1,811,403 -0.20(-2.00%)
Mar 15, 2019 9.890 10.12 9.810 9.980 3,003,500 +0.05(+0.50%)
Mar 14, 2019 9.840 9.960 9.810 9.930 1,020,918 +0.08(+0.81%)
Mar 13, 2019 9.890 10.02 9.760 9.850 1,026,461 +0.05(+0.51%)
Mar 12, 2019 9.670 10.08 9.580 9.800 2,433,483 +0.33(+3.48%)
Mar 11, 2019 9.480 9.530 9.320 9.470 1,466,453 +0.03(+0.32%)
Mar 08, 2019 9.630 9.630 9.310 9.440 1,236,900 -0.20(-2.07%)
Mar 07, 2019 9.870 9.870 9.340 9.640 1,259,653 -0.22(-2.23%)
Mar 06, 2019 9.910 10.00 9.810 9.860 996,300 -0.09(-0.90%)
Mar 05, 2019 9.960 10.04 9.830 9.950 863,414 +0.00(+0.00%)
Mar 04, 2019 10.19 10.31 9.790 9.950 1,662,479 -0.16(-1.58%)
Mar 01, 2019 10.08 10.23 9.740 10.11 1,997,700 -0.15(-1.46%)
Feb 28, 2019 10.04 10.30 9.920 10.26 1,465,245 -0.23(-2.19%)
Feb 27, 2019 9.900 10.69 9.880 10.49 1,449,379 +0.48(+4.80%)
Feb 26, 2019 10.02 10.20 9.820 10.01 1,196,735 -0.03(-0.30%)
Feb 25, 2019 10.17 10.33 10.03 10.04 1,084,179 -0.13(-1.28%)
Feb 22, 2019 9.990 10.26 9.910 10.17 1,043,000 +0.28(+2.83%)
Feb 21, 2019 10.00 10.07 9.820 9.890 1,003,412 -0.13(-1.30%)
Feb 20, 2019 9.940 10.08 9.790 10.02 1,137,690 +0.04(+0.40%)
Feb 19, 2019 10.21 10.44 9.900 9.980 1,536,407 -0.33(-3.20%)
Feb 15, 2019 10.05 10.36 10.01 10.31 2,025,100 +0.31(+3.10%)
Feb 14, 2019 9.840 10.02 9.670 10.00 1,952,657 +0.47(+4.93%)
Feb 13, 2019 9.300 9.680 9.290 9.530 1,247,674 +0.35(+3.81%)
Feb 12, 2019 9.550 9.610 9.140 9.180 1,542,149 -0.23(-2.44%)
Feb 11, 2019 9.390 9.500 9.210 9.410 1,323,687 -0.09(-0.95%)
Feb 08, 2019 9.520 9.570 8.900 9.500 1,853,900 -0.15(-1.55%)
Feb 07, 2019 9.410 9.960 9.190 9.650 1,763,627 +0.12(+1.26%)
Feb 06, 2019 10.23 10.35 8.940 9.530 3,707,893 -0.72(-7.02%)
Feb 05, 2019 10.16 10.53 10.16 10.25 2,123,195 +0.04(+0.39%)
Feb 04, 2019 10.00 10.30 9.960 10.21 1,696,917 +0.11(+1.09%)
Feb 01, 2019 9.970 10.21 9.810 10.10 2,274,200 +0.10(+1.00%)
Jan 31, 2019 9.750 10.10 9.520 10.00 2,806,421 +0.21(+2.15%)
Jan 30, 2019 9.340 9.790 9.170 9.790 3,310,065 +0.54(+5.84%)
Jan 29, 2019 8.960 9.380 8.670 9.250 2,839,585 +0.25(+2.78%)
Jan 28, 2019 8.220 9.100 8.110 9.000 2,895,277 +0.89(+10.97%)
Jan 25, 2019 8.140 8.210 8.060 8.110 1,160,500 +0.06(+0.75%)
Jan 24, 2019 8.110 8.140 7.900 8.050 1,470,073 -0.07(-0.86%)
Jan 23, 2019 8.250 8.350 7.840 8.120 2,068,240 -0.06(-0.73%)
Jan 22, 2019 8.310 8.660 8.130 8.180 1,962,954 -0.17(-2.04%)
Jan 18, 2019 8.320 8.550 8.010 8.350 2,528,400 +0.09(+1.09%)
Jan 17, 2019 7.930 8.280 7.830 8.260 1,345,020 +0.29(+3.64%)
Jan 16, 2019 8.040 8.230 7.910 7.970 1,379,902 +0.11(+1.40%)
Jan 15, 2019 7.640 7.860 7.560 7.860 1,054,045 +0.30(+3.97%)
Jan 14, 2019 7.610 7.830 7.510 7.560 1,368,831 -0.03(-0.40%)
Jan 11, 2019 8.020 8.020 7.560 7.590 1,600,600 -0.39(-4.89%)
Jan 10, 2019 8.520 8.550 7.740 7.980 2,646,849 -0.59(-6.88%)
Jan 09, 2019 8.360 8.635 8.230 8.570 2,894,762 +0.32(+3.88%)
Jan 08, 2019 7.910 8.280 7.780 8.250 4,291,309 +0.44(+5.63%)
Jan 07, 2019 7.460 7.860 7.410 7.810 2,573,191 +0.41(+5.54%)
Jan 04, 2019 7.290 7.400 7.150 7.400 1,536,300 +0.26(+3.64%)
Jan 03, 2019 7.110 7.360 7.045 7.140 1,877,734 +0.03(+0.42%)
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.