ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Usana Health Sciences Inc (NY: USNA )

47.48 -1.40 (-2.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 67.23 67.53 66.00 66.37 90,812 -0.78(-1.16%)
Apr 27, 2023 67.98 68.38 66.99 67.15 78,502 -0.75(-1.10%)
Apr 26, 2023 65.20 68.68 63.78 67.90 129,917 +5.29(+8.45%)
Apr 25, 2023 64.40 64.75 62.49 62.61 132,976 -2.12(-3.28%)
Apr 24, 2023 64.94 65.33 64.59 64.73 39,239 -0.37(-0.57%)
Apr 21, 2023 64.75 65.30 64.75 65.10 47,903 +0.53(+0.82%)
Apr 20, 2023 63.88 64.57 63.53 64.57 55,093 +0.59(+0.92%)
Apr 19, 2023 63.80 64.19 63.40 63.98 43,602 +0.01(+0.02%)
Apr 18, 2023 64.51 64.51 63.26 63.97 60,096 -0.18(-0.28%)
Apr 17, 2023 64.44 64.52 63.78 64.15 41,901 -0.08(-0.12%)
Apr 14, 2023 64.50 64.80 63.95 64.23 55,294 -0.29(-0.45%)
Apr 13, 2023 64.29 64.52 63.96 64.52 38,748 +0.71(+1.11%)
Apr 12, 2023 64.34 64.34 63.50 63.81 49,962 -0.45(-0.70%)
Apr 11, 2023 64.24 64.65 63.90 64.26 57,086 +0.51(+0.80%)
Apr 10, 2023 63.18 64.30 62.66 63.75 183,362 +0.17(+0.27%)
Apr 06, 2023 63.90 64.08 62.82 63.58 61,519 -0.42(-0.66%)
Apr 05, 2023 64.10 64.19 63.00 64.00 72,882 -0.12(-0.19%)
Apr 04, 2023 64.39 64.39 63.17 64.12 78,479 -0.55(-0.85%)
Apr 03, 2023 62.85 64.80 62.85 64.67 75,922 +1.77(+2.81%)
Mar 31, 2023 62.62 63.30 62.33 62.90 89,579 +0.42(+0.67%)
Mar 30, 2023 62.56 63.25 62.25 62.48 57,628 +0.01(+0.02%)
Mar 29, 2023 63.10 63.10 61.95 62.47 48,512 -0.37(-0.59%)
Mar 28, 2023 62.36 62.89 62.36 62.84 48,413 +0.31(+0.50%)
Mar 27, 2023 61.85 62.75 61.62 62.53 42,689 +1.17(+1.91%)
Mar 24, 2023 60.23 61.43 60.00 61.36 47,779 +0.80(+1.32%)
Mar 23, 2023 60.74 61.46 60.41 60.56 64,040 +0.06(+0.10%)
Mar 22, 2023 61.27 62.01 60.46 60.50 56,821 -0.64(-1.05%)
Mar 21, 2023 61.99 62.27 60.38 61.14 82,389 -0.56(-0.91%)
Mar 20, 2023 61.70 62.44 61.46 61.70 66,280 +0.46(+0.75%)
Mar 17, 2023 62.69 62.69 60.93 61.24 194,229 -1.58(-2.52%)
Mar 16, 2023 59.71 62.94 59.71 62.82 76,087 +2.60(+4.32%)
Mar 15, 2023 60.09 60.56 59.45 60.22 88,824 -0.84(-1.38%)
Mar 14, 2023 60.94 61.42 60.35 61.06 59,201 +1.32(+2.21%)
Mar 13, 2023 59.35 60.82 59.35 59.74 101,881 -0.28(-0.47%)
Mar 10, 2023 60.08 60.81 59.35 60.02 75,009 -0.18(-0.30%)
Mar 09, 2023 60.04 60.59 59.78 60.20 58,079 +0.15(+0.25%)
Mar 08, 2023 60.76 60.76 58.13 60.05 109,369 -0.46(-0.76%)
Mar 07, 2023 61.44 62.12 60.08 60.51 99,616 -0.91(-1.48%)
Mar 06, 2023 63.48 63.86 61.05 61.42 79,873 -2.06(-3.25%)
Mar 03, 2023 62.99 63.87 62.62 63.48 71,343 +0.61(+0.97%)
Mar 02, 2023 61.60 62.89 61.31 62.87 56,795 +1.04(+1.68%)
Mar 01, 2023 60.66 62.30 60.52 61.83 79,583 +1.05(+1.73%)
Feb 28, 2023 61.10 61.27 60.71 60.78 82,566 -0.32(-0.52%)
Feb 27, 2023 61.84 62.30 61.07 61.10 64,216 -0.33(-0.54%)
Feb 24, 2023 60.38 61.51 60.02 61.43 101,844 +0.62(+1.02%)
Feb 23, 2023 61.19 61.36 60.41 60.81 66,662 -0.11(-0.18%)
Feb 22, 2023 61.57 61.62 60.09 60.92 105,957 -0.55(-0.89%)
Feb 21, 2023 61.68 62.05 60.71 61.47 118,436 -0.81(-1.30%)
Feb 17, 2023 62.22 62.50 61.45 62.28 256,261 +0.10(+0.16%)
Feb 16, 2023 61.01 62.40 61.01 62.18 109,856 -0.18(-0.29%)
Feb 15, 2023 60.37 62.40 60.07 62.36 118,237 +1.56(+2.57%)
Feb 14, 2023 60.86 61.22 60.30 60.80 70,798 -0.32(-0.52%)
Feb 13, 2023 60.84 61.47 60.49 61.12 73,877 -0.01(-0.02%)
Feb 10, 2023 61.00 61.84 60.29 61.13 72,881 -0.90(-1.45%)
Feb 09, 2023 61.77 62.44 61.38 62.03 74,251 +0.50(+0.81%)
Feb 08, 2023 59.73 62.17 59.73 61.53 59,862 +1.77(+2.96%)
Feb 07, 2023 58.61 59.91 58.01 59.76 58,735 +0.97(+1.65%)
Feb 06, 2023 59.96 59.96 58.34 58.79 81,543 -1.25(-2.08%)
Feb 03, 2023 60.51 60.78 59.72 60.04 85,364 -0.74(-1.22%)
Feb 02, 2023 60.05 61.50 59.95 60.78 73,485 +0.91(+1.52%)
Feb 01, 2023 58.57 60.49 57.72 59.87 48,315 +1.43(+2.45%)
Jan 31, 2023 56.83 58.68 56.65 58.44 67,553 +1.68(+2.96%)
Jan 30, 2023 55.97 57.12 55.97 56.76 36,887 +0.65(+1.16%)
Jan 27, 2023 55.68 56.46 55.26 56.11 40,042 +0.46(+0.83%)
Jan 26, 2023 56.32 56.38 55.10 55.65 31,917 -0.45(-0.80%)
Jan 25, 2023 55.43 56.23 55.32 56.10 36,309 +0.23(+0.41%)
Jan 24, 2023 56.70 56.74 55.77 55.87 31,714 -1.07(-1.88%)
Jan 23, 2023 56.81 57.43 56.44 56.94 33,474 +0.06(+0.11%)
Jan 20, 2023 55.99 57.05 55.91 56.88 46,625 +1.44(+2.60%)
Jan 19, 2023 55.71 55.98 54.51 55.44 77,771 -0.18(-0.32%)
Jan 18, 2023 55.59 56.54 54.67 55.62 57,946 +0.13(+0.23%)
Jan 17, 2023 57.93 58.06 55.01 55.49 76,666 -2.34(-4.05%)
Jan 13, 2023 57.55 59.03 57.55 57.83 59,002 -0.56(-0.96%)
Jan 12, 2023 57.65 58.39 57.31 58.39 37,702 +0.92(+1.60%)
Jan 11, 2023 57.87 58.20 57.20 57.47 39,061 -0.09(-0.16%)
Jan 10, 2023 56.17 57.56 56.08 57.56 61,024 +1.35(+2.40%)
Jan 09, 2023 56.00 57.40 56.00 56.21 66,317 +0.35(+0.63%)
Jan 06, 2023 55.02 56.87 54.59 55.86 109,417 +1.44(+2.65%)
Jan 05, 2023 54.69 54.76 53.98 54.42 53,989 -0.36(-0.66%)
Jan 04, 2023 55.00 55.93 54.72 54.78 59,977 +0.32(+0.59%)
Jan 03, 2023 54.00 54.54 53.39 54.46 63,488 +1.26(+2.37%)
Dec 30, 2022 53.67 53.97 52.88 53.20 58,665 -0.77(-1.43%)
Dec 29, 2022 54.01 54.50 53.66 53.97 43,941 +0.10(+0.19%)
Dec 28, 2022 54.75 55.61 53.74 53.87 51,695 -1.24(-2.25%)
Dec 27, 2022 54.95 55.31 54.57 55.11 34,692 +0.70(+1.29%)
Dec 23, 2022 54.20 54.94 54.16 54.41 33,974 +0.12(+0.22%)
Dec 22, 2022 53.78 54.78 53.24 54.29 71,324 +0.42(+0.78%)
Dec 21, 2022 52.85 54.12 52.75 53.87 64,741 +1.21(+2.30%)
Dec 20, 2022 51.82 52.77 50.97 52.66 78,034 +0.64(+1.23%)
Dec 19, 2022 52.05 52.94 51.36 52.02 79,078 -0.12(-0.23%)
Dec 16, 2022 50.13 52.39 49.48 52.14 418,750 +1.72(+3.41%)
Dec 15, 2022 51.79 51.95 50.12 50.42 52,462 -1.96(-3.74%)
Dec 14, 2022 52.26 52.84 51.82 52.38 43,353 -0.03(-0.06%)
Dec 13, 2022 53.59 54.32 52.35 52.41 71,189 +0.12(+0.23%)
Dec 12, 2022 51.83 52.50 51.31 52.29 52,579 +0.50(+0.97%)
Dec 09, 2022 51.87 52.58 51.13 51.79 45,802 -0.09(-0.17%)
Dec 08, 2022 52.93 53.51 51.65 51.88 50,916 -1.25(-2.35%)
Dec 07, 2022 54.75 54.77 52.90 53.13 50,258 -2.07(-3.75%)
Dec 06, 2022 54.63 55.75 54.49 55.20 63,240 -0.01(-0.02%)
Dec 05, 2022 54.18 55.24 53.90 55.21 50,131 +0.56(+1.02%)
Dec 02, 2022 53.41 54.72 53.04 54.65 48,759 +0.46(+0.85%)
Dec 01, 2022 55.63 55.70 54.02 54.19 73,013 -0.85(-1.54%)
Nov 30, 2022 54.47 55.33 53.24 55.04 85,460 +0.34(+0.62%)
Nov 29, 2022 53.77 55.63 53.77 54.70 67,205 +1.37(+2.57%)
Nov 28, 2022 52.74 53.36 52.36 53.33 54,352 +0.41(+0.77%)
Nov 25, 2022 53.18 53.61 52.91 52.92 29,840 -0.35(-0.66%)
Nov 23, 2022 53.68 53.73 52.73 53.27 34,167 -0.55(-1.02%)
Nov 22, 2022 53.85 53.94 53.19 53.82 41,403 +0.26(+0.49%)
Nov 21, 2022 52.96 53.58 52.66 53.56 51,854 +0.63(+1.19%)
Nov 18, 2022 53.16 53.65 52.16 52.93 103,104 +0.59(+1.13%)
Nov 17, 2022 51.16 52.48 50.44 52.34 56,832 +1.01(+1.97%)
Nov 16, 2022 52.08 52.08 51.09 51.33 54,104 -1.00(-1.91%)
Nov 15, 2022 51.91 53.64 51.91 52.33 75,697 +1.18(+2.31%)
Nov 14, 2022 52.01 52.01 51.02 51.15 61,945 -0.86(-1.65%)
Nov 11, 2022 52.39 52.80 51.83 52.01 57,553 -0.18(-0.34%)
Nov 10, 2022 50.75 52.42 50.75 52.19 52,808 +3.07(+6.25%)
Nov 09, 2022 50.72 50.79 49.00 49.12 53,426 -1.86(-3.65%)
Nov 08, 2022 51.72 52.34 50.75 50.98 73,907 -0.21(-0.41%)
Nov 07, 2022 50.50 51.50 49.84 51.19 77,664 +0.99(+1.97%)
Nov 04, 2022 49.48 50.52 48.96 50.20 66,895 +1.54(+3.16%)
Nov 03, 2022 51.06 51.06 48.61 48.66 76,288 -2.55(-4.98%)
Nov 02, 2022 54.06 51.05 51.21 66,601 -2.54(-4.73%)
Nov 01, 2022 53.19 54.26 52.90 53.75 76,614 +1.24(+2.36%)
Oct 31, 2022 55.44 55.44 52.33 52.51 111,204 -2.73(-4.94%)
Oct 28, 2022 54.80 56.11 54.34 55.24 60,393 +0.24(+0.44%)
Oct 27, 2022 56.04 56.07 54.16 55.00 93,580 -1.84(-3.24%)
Oct 26, 2022 55.00 59.29 54.00 56.84 89,258 -1.39(-2.39%)
Oct 25, 2022 57.52 59.08 57.52 58.23 59,668 +1.27(+2.23%)
Oct 24, 2022 57.06 57.38 56.01 56.96 83,794 -0.14(-0.25%)
Oct 21, 2022 57.13 57.57 56.28 57.10 42,942 +0.41(+0.72%)
Oct 20, 2022 57.45 58.04 56.54 56.69 45,498 -0.53(-0.93%)
Oct 19, 2022 59.05 59.32 56.75 57.22 68,212 -2.46(-4.12%)
Oct 18, 2022 60.59 60.99 59.24 59.68 48,525 +0.25(+0.42%)
Oct 17, 2022 58.70 59.69 58.64 59.43 61,931 +1.59(+2.75%)
Oct 14, 2022 58.82 59.48 57.57 57.84 57,909 -0.98(-1.67%)
Oct 13, 2022 57.09 59.48 56.91 58.82 73,693 +0.80(+1.38%)
Oct 12, 2022 58.12 58.34 57.33 58.02 39,684 +0.30(+0.52%)
Oct 11, 2022 56.45 58.39 56.45 57.72 83,464 +1.31(+2.32%)
Oct 10, 2022 55.85 56.87 55.57 56.41 45,542 +0.77(+1.38%)
Oct 07, 2022 56.53 56.53 55.00 55.64 62,931 -0.92(-1.63%)
Oct 06, 2022 57.15 57.54 56.15 56.56 72,744 -0.50(-0.88%)
Oct 05, 2022 57.82 58.47 56.91 57.06 45,892 -1.12(-1.93%)
Oct 04, 2022 57.58 58.59 57.58 58.18 44,709 +1.51(+2.66%)
Oct 03, 2022 56.18 56.96 55.41 56.67 58,593 +0.62(+1.11%)
Sep 30, 2022 56.85 57.50 56.00 56.05 75,846 -0.80(-1.41%)
Sep 29, 2022 57.25 57.25 55.70 56.85 52,916 -0.71(-1.23%)
Sep 28, 2022 57.77 57.97 56.95 57.56 66,816 +0.07(+0.12%)
Sep 27, 2022 58.86 59.12 57.23 57.49 64,396 -0.78(-1.34%)
Sep 26, 2022 58.06 59.11 58.04 58.27 46,728 -0.08(-0.14%)
Sep 23, 2022 57.91 58.62 57.38 58.35 47,700 -0.19(-0.32%)
Sep 22, 2022 58.65 59.02 57.82 58.54 44,719 -0.14(-0.24%)
Sep 21, 2022 58.95 60.00 58.54 58.68 46,067 -0.27(-0.46%)
Sep 20, 2022 59.82 60.22 58.52 58.95 54,823 -1.37(-2.27%)
Sep 19, 2022 59.13 60.59 58.88 60.32 104,396 +0.87(+1.46%)
Sep 16, 2022 60.06 60.25 58.05 59.45 210,240 -1.09(-1.80%)
Sep 15, 2022 60.23 60.86 60.04 60.54 75,221 +0.22(+0.36%)
Sep 14, 2022 61.23 61.27 60.00 60.32 62,998 -1.09(-1.77%)
Sep 13, 2022 63.02 63.04 60.75 61.41 60,889 -2.34(-3.67%)
Sep 12, 2022 62.45 63.85 62.34 63.75 51,728 +1.18(+1.89%)
Sep 09, 2022 61.76 62.67 61.45 62.57 46,127 +0.91(+1.48%)
Sep 08, 2022 61.45 61.79 60.61 61.66 57,108 -0.27(-0.44%)
Sep 07, 2022 61.59 62.14 60.33 61.93 65,550 +0.73(+1.19%)
Sep 06, 2022 63.06 63.06 61.09 61.20 61,543 -1.93(-3.06%)
Sep 02, 2022 63.76 64.19 62.51 63.13 45,888 -0.83(-1.30%)
Sep 01, 2022 63.64 64.02 62.83 63.96 35,753 -0.56(-0.87%)
Aug 31, 2022 65.73 65.73 64.20 64.52 77,243 -0.65(-1.00%)
Aug 30, 2022 65.68 65.77 64.64 65.17 47,044 -0.69(-1.05%)
Aug 29, 2022 65.61 66.16 64.89 65.86 33,821 -0.39(-0.59%)
Aug 26, 2022 68.58 68.58 65.80 66.25 54,559 -2.06(-3.02%)
Aug 25, 2022 66.93 68.84 66.93 68.31 50,415 +1.22(+1.82%)
Aug 24, 2022 66.99 67.73 66.62 67.09 42,935 -0.42(-0.62%)
Aug 23, 2022 68.96 69.76 67.51 67.51 44,233 -1.73(-2.50%)
Aug 22, 2022 70.29 70.29 68.84 69.24 50,148 -1.45(-2.05%)
Aug 19, 2022 72.53 72.91 70.60 70.69 66,038 -2.09(-2.87%)
Aug 18, 2022 71.77 73.25 71.72 72.78 48,300 +0.59(+0.82%)
Aug 17, 2022 71.74 72.55 71.21 72.19 39,012 -0.24(-0.33%)
Aug 16, 2022 70.97 72.49 70.46 72.43 48,246 +1.55(+2.19%)
Aug 15, 2022 68.63 71.76 68.63 70.88 57,564 +1.72(+2.49%)
Aug 12, 2022 68.84 69.47 68.11 69.16 46,296 +0.17(+0.25%)
Aug 11, 2022 69.08 69.97 68.37 68.99 36,932 +0.03(+0.04%)
Aug 10, 2022 67.44 69.36 67.12 68.96 78,117 +1.99(+2.97%)
Aug 09, 2022 69.50 69.50 66.81 66.97 60,010 -2.79(-4.00%)
Aug 08, 2022 69.13 70.17 69.12 69.76 49,874 +0.29(+0.42%)
Aug 05, 2022 70.86 70.90 68.09 69.47 70,930 -1.43(-2.02%)
Aug 04, 2022 71.09 71.88 70.44 70.90 68,437 +0.07(+0.10%)
Aug 03, 2022 69.48 71.25 68.76 70.83 71,482 +1.35(+1.94%)
Aug 02, 2022 69.57 70.13 68.55 69.48 48,359 -0.48(-0.69%)
Aug 01, 2022 69.22 71.16 68.52 69.96 67,829 +0.34(+0.49%)
Jul 29, 2022 70.00 70.00 68.34 69.62 93,191 -0.54(-0.77%)
Jul 28, 2022 69.46 70.17 68.77 70.16 73,677 +0.74(+1.07%)
Jul 27, 2022 68.57 69.94 66.86 69.42 70,702 +0.47(+0.68%)
Jul 26, 2022 68.91 69.25 68.06 68.95 55,162 +0.28(+0.41%)
Jul 25, 2022 69.77 69.77 67.92 68.67 55,939 -0.54(-0.78%)
Jul 22, 2022 70.04 70.49 68.27 69.21 61,107 -0.73(-1.04%)
Jul 21, 2022 69.61 70.32 68.64 69.94 66,295 +0.70(+1.01%)
Jul 20, 2022 67.54 69.25 67.21 69.24 75,491 +1.66(+2.46%)
Jul 19, 2022 66.60 67.99 66.60 67.58 84,335 +1.39(+2.10%)
Jul 18, 2022 66.87 66.89 65.70 66.19 73,391 -0.75(-1.12%)
Jul 15, 2022 65.86 67.19 64.96 66.94 64,652 +1.82(+2.79%)
Jul 14, 2022 66.92 66.92 64.86 65.12 60,217 -2.14(-3.18%)
Jul 13, 2022 67.23 67.93 66.71 67.26 65,646 -0.20(-0.30%)
Jul 12, 2022 65.66 68.36 65.66 67.46 79,258 +1.52(+2.31%)
Jul 11, 2022 66.77 66.97 65.52 65.94 58,637 -0.92(-1.38%)
Jul 08, 2022 67.37 68.25 66.32 66.86 162,414 -0.19(-0.28%)
Jul 07, 2022 69.00 69.29 63.49 67.05 364,834 -9.46(-12.36%)
Jul 06, 2022 75.65 76.58 75.08 76.51 60,885 +1.34(+1.78%)
Jul 05, 2022 74.73 75.19 73.99 75.17 59,633 +0.17(+0.23%)
Jul 01, 2022 72.16 75.18 72.16 75.00 56,400 +2.64(+3.65%)
Jun 30, 2022 71.99 72.39 71.35 72.36 82,782 -0.48(-0.66%)
Jun 29, 2022 72.90 72.90 71.80 72.84 49,343 -0.06(-0.08%)
Jun 28, 2022 75.00 75.30 72.82 72.90 49,361 -1.69(-2.27%)
Jun 27, 2022 74.66 74.94 74.14 74.59 46,611 +0.33(+0.44%)
Jun 24, 2022 74.10 75.72 73.92 74.26 234,912 +0.48(+0.65%)
Jun 23, 2022 72.98 74.06 72.67 73.78 47,329 +1.15(+1.58%)
Jun 22, 2022 70.97 73.50 70.97 72.63 71,828 +0.88(+1.23%)
Jun 21, 2022 70.92 72.01 70.54 71.75 65,036 +1.21(+1.72%)
Jun 17, 2022 71.46 71.80 69.84 70.54 134,507 +0.31(+0.44%)
Jun 16, 2022 71.10 72.18 69.88 70.23 95,490 -2.07(-2.86%)
Jun 15, 2022 70.34 72.99 70.34 72.30 94,384 +2.52(+3.61%)
Jun 14, 2022 69.78 70.68 69.25 69.78 69,200 -0.32(-0.46%)
Jun 13, 2022 70.69 71.31 69.67 70.10 61,913 -1.73(-2.41%)
Jun 10, 2022 72.14 73.13 71.55 71.83 44,099 -1.15(-1.58%)
Jun 09, 2022 72.60 73.90 72.33 72.98 45,845 +0.19(+0.26%)
Jun 08, 2022 73.61 73.61 72.05 72.79 53,160 -1.10(-1.49%)
Jun 07, 2022 74.29 74.74 73.11 73.89 56,358 -1.01(-1.35%)
Jun 06, 2022 73.46 74.96 72.56 74.90 70,571 +1.13(+1.53%)
Jun 03, 2022 72.62 74.00 71.35 73.77 84,971 +1.17(+1.61%)
Jun 02, 2022 71.22 72.76 71.08 72.60 48,321 +1.21(+1.69%)
Jun 01, 2022 70.45 71.54 69.71 71.39 59,911 +1.06(+1.51%)
May 31, 2022 71.30 71.80 70.25 70.33 67,879 -1.33(-1.86%)
May 27, 2022 70.93 71.76 70.88 71.66 37,489 +1.09(+1.54%)
May 26, 2022 69.62 71.26 69.62 70.57 45,707 +1.21(+1.74%)
May 25, 2022 67.70 69.55 67.15 69.36 57,645 +1.08(+1.58%)
May 24, 2022 68.52 68.98 67.01 68.28 69,719 -0.40(-0.58%)
May 23, 2022 69.55 69.55 68.14 68.68 66,112 -0.66(-0.95%)
May 20, 2022 69.57 69.76 67.82 69.34 80,766 +0.23(+0.33%)
May 19, 2022 69.41 69.88 68.35 69.11 65,441 -0.38(-0.55%)
May 18, 2022 71.13 71.13 68.74 69.49 83,073 -2.30(-3.20%)
May 17, 2022 70.63 72.19 70.47 71.79 66,546 +1.47(+2.09%)
May 16, 2022 71.62 71.84 69.90 70.32 46,442 -1.30(-1.82%)
May 13, 2022 72.00 72.48 71.45 71.62 46,610 +0.08(+0.11%)
May 12, 2022 70.16 72.00 69.90 71.54 61,253 +1.44(+2.05%)
May 11, 2022 72.85 73.37 69.82 70.10 72,637 -2.80(-3.84%)
May 10, 2022 74.83 74.83 72.21 72.90 71,144 -1.69(-2.27%)
May 09, 2022 74.05 75.34 73.50 74.59 68,239 +0.50(+0.67%)
May 06, 2022 74.41 74.91 72.99 74.09 57,663 -0.19(-0.26%)
May 05, 2022 76.61 76.61 73.34 74.28 82,811 -1.79(-2.35%)
May 04, 2022 76.46 77.58 74.67 76.07 72,642 -1.02(-1.32%)
May 03, 2022 76.60 77.36 75.77 77.09 76,223 +0.29(+0.38%)
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.