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 30, 2018 1.660 1.660 1.630 1.650 30,276 -0.01(-0.60%)
Apr 27, 2018 1.670 1.670 1.640 1.660 44,351 +0.03(+1.84%)
Apr 26, 2018 1.660 1.660 1.591 1.630 58,800 -0.03(-1.81%)
Apr 25, 2018 1.595 1.660 1.590 1.660 28,150 +0.04(+2.47%)
Apr 24, 2018 1.610 1.639 1.520 1.620 137,387 -0.01(-0.61%)
Apr 23, 2018 1.690 1.690 1.617 1.630 82,350 -0.03(-1.81%)
Apr 20, 2018 1.720 1.720 1.640 1.660 70,596 -0.05(-2.92%)
Apr 19, 2018 1.730 1.730 1.680 1.710 60,916 +0.01(+0.58%)
Apr 18, 2018 1.710 1.750 1.670 1.700 60,236 -0.00(-0.01%)
Apr 17, 2018 1.830 1.842 1.651 1.700 247,839 -0.11(-6.06%)
Apr 16, 2018 1.770 1.870 1.760 1.810 595,017 +0.03(+1.67%)
Apr 13, 2018 1.810 1.830 1.755 1.780 55,149 -0.04(-2.20%)
Apr 12, 2018 1.810 1.830 1.750 1.820 87,847 +0.02(+1.11%)
Apr 11, 2018 1.880 1.880 1.746 1.800 177,005 -0.10(-5.26%)
Apr 10, 2018 2.000 2.050 1.710 1.900 3,126,060 +0.19(+11.11%)
Apr 09, 2018 1.670 1.720 1.650 1.710 26,011 +0.06(+3.64%)
Apr 06, 2018 1.720 1.730 1.636 1.650 49,381 -0.09(-5.17%)
Apr 05, 2018 1.720 1.861 1.651 1.740 192,366 +0.03(+1.75%)
Apr 04, 2018 1.600 1.730 1.600 1.710 82,011 +0.11(+6.87%)
Apr 03, 2018 1.730 1.730 1.550 1.600 47,126 -0.11(-6.43%)
Apr 02, 2018 1.730 1.740 1.530 1.710 63,414 +0.06(+3.64%)
Mar 29, 2018 1.650 1.650 1.650 0 +0.01(+0.61%)
Mar 28, 2018 1.660 1.690 1.550 1.640 54,177 -0.01(-0.61%)
Mar 27, 2018 1.660 1.700 1.600 1.650 51,205 -0.04(-2.37%)
Mar 26, 2018 1.710 1.710 1.650 1.690 26,223 -0.02(-1.17%)
Mar 23, 2018 1.720 1.730 1.650 1.710 34,085 -0.02(-1.16%)
Mar 22, 2018 1.710 1.776 1.680 1.730 60,351 +0.01(+0.58%)
Mar 21, 2018 1.740 1.770 1.677 1.720 62,315 -0.05(-2.82%)
Mar 20, 2018 1.810 1.810 1.730 1.770 50,165 -0.02(-1.32%)
Mar 19, 2018 1.770 1.850 1.690 1.794 144,358 +0.03(+1.91%)
Mar 16, 2018 1.630 1.860 1.587 1.760 374,906 +0.15(+9.32%)
Mar 15, 2018 1.640 1.680 1.610 1.610 36,051 -0.04(-2.42%)
Mar 14, 2018 1.690 1.730 1.649 1.650 83,699 -0.04(-2.37%)
Mar 13, 2018 1.730 1.860 1.661 1.690 474,810 +0.00(+0.00%)
Mar 12, 2018 1.700 1.730 1.620 1.690 69,365 -0.01(-0.59%)
Mar 09, 2018 1.690 1.730 1.680 1.700 86,840 +0.02(+1.19%)
Mar 08, 2018 1.640 1.700 1.620 1.680 159,166 +0.07(+4.35%)
Mar 07, 2018 1.590 1.639 1.512 1.610 147,503 +0.00(+0.00%)
Mar 06, 2018 1.560 1.650 1.560 1.610 110,075 +0.04(+2.55%)
Mar 05, 2018 1.480 1.590 1.470 1.570 138,652 +0.11(+7.53%)
Mar 02, 2018 1.450 1.500 1.410 1.460 101,352 -0.02(-1.35%)
Mar 01, 2018 1.520 1.520 1.420 1.480 130,917 -0.03(-1.99%)
Feb 28, 2018 1.490 1.590 1.480 1.510 222,700 +0.03(+2.03%)
Feb 27, 2018 1.550 1.610 1.480 1.480 61,647 -0.07(-4.52%)
Feb 26, 2018 1.530 1.640 1.480 1.550 279,642 +0.03(+1.64%)
Feb 23, 2018 1.550 1.550 1.460 1.525 156,956 -0.04(-2.24%)
Feb 22, 2018 1.560 1.560 1.490 1.560 146,979 +0.00(+0.00%)
Feb 21, 2018 1.700 1.700 1.541 1.560 147,815 -0.14(-8.24%)
Feb 20, 2018 1.620 1.729 1.551 1.700 284,366 +0.07(+4.29%)
Feb 16, 2018 1.630 1.630 1.630 0 +0.10(+6.54%)
Feb 15, 2018 1.580 1.600 1.515 1.530 96,063 -0.03(-1.92%)
Feb 14, 2018 1.520 1.600 1.471 1.560 131,128 +0.04(+2.63%)
Feb 13, 2018 1.560 1.560 1.471 1.520 61,961 -0.05(-3.18%)
Feb 12, 2018 1.470 1.640 1.450 1.570 306,903 +0.11(+7.53%)
Feb 09, 2018 1.600 1.600 1.328 1.460 249,494 -0.16(-9.88%)
Feb 08, 2018 1.600 1.687 1.565 1.620 78,801 +0.02(+1.25%)
Feb 07, 2018 1.670 1.670 1.530 1.600 117,704 -0.07(-4.19%)
Feb 06, 2018 1.610 1.670 1.570 1.670 117,207 +0.00(+0.00%)
Feb 05, 2018 1.650 1.780 1.650 1.670 186,044 +0.02(+1.21%)
Feb 02, 2018 1.790 1.790 1.614 1.650 225,336 -0.14(-7.82%)
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.