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 (%)
Apr 28, 2017 1.160 1.160 1.160 1.160 750 -0.14(-10.77%)
Apr 27, 2017 0.6500 1.300 0.6500 1.300 3,975 -0.05(-3.70%)
Apr 11, 2017 1.350 1.350 1.350 0 -0.05(-3.57%)
Apr 05, 2017 1.400 1.400 1.400 0 -0.01(-0.71%)
Mar 30, 2017 1.410 1.410 1.410 0 +0.00(+0.00%)
Mar 29, 2017 1.380 1.410 1.380 1.410 200 +0.00(+0.00%)
Mar 24, 2017 1.410 1.410 1.410 0 -0.05(-3.29%)
Mar 20, 2017 1.458 1.458 1.458 0 -0.01(-0.82%)
Mar 16, 2017 1.470 1.470 1.470 0 -0.09(-5.77%)
Mar 09, 2017 1.560 1.560 1.560 0 -0.03(-1.89%)
Mar 02, 2017 1.590 1.590 1.590 0 +0.04(+2.58%)
Feb 27, 2017 1.550 1.550 1.550 0 +0.05(+3.33%)
Feb 24, 2017 1.100 1.500 1.100 1.500 6,100 -0.08(-5.06%)
Feb 15, 2017 1.580 1.580 1.580 0 -0.02(-1.25%)
Feb 10, 2017 1.600 1.600 1.600 0 -0.05(-3.03%)
Feb 07, 2017 1.650 1.650 1.650 0 -0.05(-2.94%)
Jan 25, 2017 1.700 1.700 1.700 0 +0.70(+70.00%)
Jan 24, 2017 1.350 1.700 1.000 1.000 1,610 -0.70(-41.18%)
Jan 23, 2017 1.700 1.700 1.700 1.700 100 -0.04(-2.30%)
Jan 13, 2017 1.740 1.740 1.740 0 +0.00(+0.00%)
Jan 06, 2017 1.740 1.740 1.740 0 -0.01(-0.57%)
Jan 03, 2017 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 30, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 27, 2016 1.750 1.750 1.750 0 +0.05(+2.94%)
Dec 23, 2016 1.700 1.700 1.700 0 +0.20(+13.33%)
Dec 22, 2016 1.500 1.500 1.500 1.500 100 -0.28(-15.73%)
Dec 20, 2016 1.780 1.780 1.780 0 -0.02(-1.00%)
Dec 19, 2016 1.785 1.798 1.785 1.798 1,100 -0.00(-0.11%)
Dec 16, 2016 1.780 1.820 1.780 1.800 1,446 -0.02(-1.10%)
Dec 15, 2016 1.820 1.820 1.820 1.820 200 +0.00(+0.00%)
Dec 14, 2016 1.820 1.820 1.820 1.820 300 -0.06(-3.24%)
Dec 13, 2016 1.881 1.881 1.881 1.881 100 +0.00(+0.05%)
Dec 12, 2016 1.850 1.880 1.850 1.880 686 -0.11(-5.53%)
Dec 09, 2016 1.800 1.990 1.800 1.990 2,240 +0.19(+10.56%)
Dec 08, 2016 1.750 1.800 1.750 1.800 3,300 +0.01(+0.56%)
Dec 07, 2016 1.500 1.800 1.500 1.790 3,900 +0.05(+2.87%)
Dec 06, 2016 1.500 1.740 1.357 1.740 4,300 +0.19(+12.26%)
Dec 01, 2016 1.550 1.550 1.550 0 +0.25(+19.23%)
Nov 30, 2016 1.200 1.300 1.200 1.300 1,200 +0.00(+0.00%)
Nov 29, 2016 1.300 1.300 1.300 1.300 8,000 +0.00(+0.00%)
Nov 23, 2016 1.300 1.300 1.300 0 -0.05(-3.70%)
Nov 22, 2016 1.300 1.350 1.300 1.350 1,100 -0.07(-4.93%)
Nov 04, 2016 1.420 1.420 1.420 0 -0.06(-4.05%)
Nov 01, 2016 1.480 1.480 1.480 0 -0.07(-4.52%)
Oct 27, 2016 1.550 1.550 1.550 0 +0.01(+0.65%)
Oct 26, 2016 1.350 1.630 1.350 1.540 5,970 +0.14(+10.00%)
Oct 21, 2016 1.400 1.400 1.400 0 -0.01(-0.71%)
Oct 19, 2016 1.410 1.410 1.410 0 -0.04(-2.76%)
Oct 17, 2016 1.450 1.450 1.450 0 -0.15(-9.38%)
Oct 07, 2016 1.600 1.600 1.600 0 -0.04(-2.44%)
Oct 03, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 30, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 29, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 28, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 27, 2016 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Sep 20, 2016 1.640 1.640 1.640 0 -0.01(-0.61%)
Sep 15, 2016 1.650 1.650 1.650 0 +0.02(+1.23%)
Sep 14, 2016 1.550 1.630 1.450 1.630 400 +0.00(+0.00%)
Sep 13, 2016 1.450 1.650 1.450 1.630 800 -0.07(-4.12%)
Sep 12, 2016 1.450 1.700 1.450 1.700 287 +0.00(+0.00%)
Sep 08, 2016 1.700 1.700 1.700 0 +0.00(+0.01%)
Sep 06, 2016 1.700 1.700 1.700 0 +0.10(+6.24%)
Sep 02, 2016 1.600 1.600 1.600 0 +0.00(+0.00%)
Sep 01, 2016 1.523 1.600 1.523 1.600 200 -0.15(-8.57%)
Aug 18, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 16, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 15, 2016 1.750 1.750 1.750 1.750 130 +0.00(+0.00%)
Aug 12, 2016 1.600 1.750 1.600 1.750 200 +0.00(+0.00%)
Aug 08, 2016 1.750 1.750 1.750 0 +0.00(+0.00%)
Aug 03, 2016 1.750 1.750 1.750 25 +0.00(+0.00%)
Aug 02, 2016 1.450 1.750 1.450 1.750 3,043 +0.00(+0.00%)
Jul 28, 2016 1.750 1.750 1.750 0 -0.20(-10.26%)
Jul 27, 2016 1.450 1.950 1.450 1.950 5,370 +0.50(+34.48%)
Jul 26, 2016 1.450 1.450 1.450 1.450 250 +0.00(+0.00%)
Jul 25, 2016 1.450 1.450 1.450 1.450 900 +0.00(+0.00%)
Jul 19, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 12, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Jul 11, 2016 1.410 1.450 1.410 1.450 3,040 +0.04(+2.84%)
Jul 08, 2016 1.410 0 -0.09(-6.00%)
Jul 01, 2016 1.500 1.500 1.500 0 +0.00(+0.00%)
Jun 30, 2016 1.450 1.500 1.450 1.500 2,200 +0.00(+0.00%)
Jun 24, 2016 1.500 1.500 1.500 0 +0.11(+8.23%)
Jun 21, 2016 1.386 1.386 1.386 0 -0.00(-0.29%)
Jun 20, 2016 1.370 1.390 1.370 1.390 1,100 -0.01(-0.71%)
Jun 16, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 15, 2016 1.425 1.425 1.350 1.400 12,730 -0.10(-6.67%)
Jun 14, 2016 1.350 1.500 1.350 1.500 5,680 +0.10(+7.14%)
Jun 10, 2016 1.400 1.400 1.400 0 +0.10(+7.69%)
Jun 08, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 06, 2016 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 03, 2016 1.300 1.300 1.300 1.300 600 -0.05(-3.70%)
May 31, 2016 1.350 1.350 1.350 0 +0.00(+0.00%)
May 24, 2016 1.350 1.350 1.350 0 -0.02(-1.46%)
May 23, 2016 1.320 1.370 1.320 1.370 1,700 -0.03(-2.14%)
May 05, 2016 1.400 1.400 1.400 0 +0.00(+0.00%)
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.