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 1.307 1.307 1.263 1.263 92,892 -0.04(-3.31%)
Apr 27, 2017 1.289 1.315 1.263 1.307 90,612 +0.01(+0.67%)
Apr 26, 2017 1.315 1.315 1.281 1.298 59,966 -0.02(-1.32%)
Apr 25, 2017 1.289 1.324 1.272 1.315 62,419 +0.03(+2.01%)
Apr 24, 2017 1.324 1.333 1.289 1.289 37,193 -0.03(-2.61%)
Apr 21, 2017 1.333 1.367 1.268 1.324 138,326 +0.00(+0.00%)
Apr 20, 2017 1.350 1.367 1.305 1.324 41,215 +0.03(+2.00%)
Apr 19, 2017 1.333 1.333 1.298 1.298 51,435 -0.01(-0.66%)
Apr 18, 2017 1.298 1.341 1.298 1.307 22,735 -0.02(-1.31%)
Apr 17, 2017 1.350 1.367 1.324 1.324 81,677 -0.03(-2.55%)
Apr 13, 2017 1.428 1.428 1.359 1.359 67,895 -0.06(-3.98%)
Apr 12, 2017 1.393 1.419 1.393 1.415 86,889 +0.01(+0.93%)
Apr 11, 2017 1.400 1.419 1.385 1.402 87,271 +0.01(+0.62%)
Apr 10, 2017 1.385 1.410 1.385 1.393 82,390 +0.03(+1.90%)
Apr 07, 2017 1.385 1.385 1.359 1.367 29,673 -0.02(-1.25%)
Apr 06, 2017 1.359 1.410 1.359 1.385 84,979 +0.02(+1.27%)
Apr 05, 2017 1.385 1.402 1.350 1.367 54,780 +0.00(+0.00%)
Apr 04, 2017 1.383 1.385 1.350 1.367 105,287 +0.01(+0.64%)
Apr 03, 2017 1.341 1.367 1.333 1.359 115,773 +0.01(+0.64%)
Mar 31, 2017 1.367 1.393 1.350 1.350 174,325 -0.03(-1.89%)
Mar 30, 2017 1.410 1.411 1.361 1.376 49,905 -0.03(-1.85%)
Mar 29, 2017 1.315 1.410 1.307 1.402 111,185 +0.07(+5.19%)
Mar 28, 2017 1.298 1.350 1.289 1.333 69,317 +0.04(+3.36%)
Mar 27, 2017 1.281 1.307 1.263 1.289 147,371 -0.01(-0.67%)
Mar 24, 2017 1.331 1.341 1.298 1.298 76,774 +0.00(+0.00%)
Mar 23, 2017 1.307 1.324 1.272 1.298 105,327 +0.00(+0.00%)
Mar 22, 2017 1.324 1.324 1.281 1.298 167,423 -0.02(-1.32%)
Mar 21, 2017 1.359 1.359 1.307 1.315 39,967 -0.04(-3.19%)
Mar 20, 2017 1.376 1.376 1.285 1.359 147,994 -0.03(-1.88%)
Mar 17, 2017 1.350 1.436 1.341 1.385 158,673 +0.05(+3.90%)
Mar 16, 2017 1.341 1.376 1.298 1.333 137,854 -0.01(-0.64%)
Mar 15, 2017 1.298 1.350 1.298 1.341 227,387 +0.00(+0.00%)
Mar 14, 2017 1.367 1.385 1.326 1.341 249,220 -0.03(-2.52%)
Mar 13, 2017 1.428 1.428 1.350 1.376 70,662 -0.04(-3.05%)
Mar 10, 2017 1.388 1.419 1.376 1.419 54,257 +0.06(+4.46%)
Mar 09, 2017 1.376 1.384 1.350 1.359 110,338 -0.02(-1.26%)
Mar 08, 2017 1.367 1.393 1.341 1.376 266,521 -0.01(-0.63%)
Mar 07, 2017 1.367 1.393 1.367 1.385 105,801 +0.01(+0.63%)
Mar 06, 2017 1.385 1.419 1.367 1.376 93,038 -0.03(-1.85%)
Mar 03, 2017 1.454 1.454 1.393 1.402 168,270 -0.03(-1.82%)
Mar 02, 2017 1.445 1.454 1.410 1.428 98,019 -0.04(-2.94%)
Mar 01, 2017 1.428 1.480 1.428 1.471 130,282 +0.06(+4.29%)
Feb 28, 2017 1.428 1.462 1.393 1.410 122,724 -0.04(-2.98%)
Feb 27, 2017 1.445 1.454 1.419 1.454 75,824 +0.03(+1.82%)
Feb 24, 2017 1.454 1.471 1.419 1.428 177,282 -0.02(-1.19%)
Feb 23, 2017 1.488 1.514 1.428 1.445 209,848 -0.03(-1.77%)
Feb 22, 2017 1.532 1.540 1.471 1.471 136,341 -0.05(-3.41%)
Feb 21, 2017 1.532 1.566 1.523 1.523 110,386 +0.02(+1.15%)
Feb 17, 2017 1.506 1.506 1.506 0 +0.01(+0.58%)
Feb 16, 2017 1.514 1.558 1.497 1.497 72,503 -0.02(-1.14%)
Feb 15, 2017 1.558 1.562 1.488 1.514 116,696 -0.03(-2.24%)
Feb 14, 2017 1.601 1.601 1.514 1.549 243,190 -0.04(-2.72%)
Feb 13, 2017 1.462 1.601 1.462 1.592 108,195 +0.04(+2.79%)
Feb 10, 2017 1.471 1.584 1.471 1.549 473,048 +0.13(+9.15%)
Feb 09, 2017 1.445 1.445 1.393 1.419 263,352 -0.02(-1.21%)
Feb 08, 2017 1.454 1.514 1.428 1.436 65,367 -0.03(-2.35%)
Feb 07, 2017 1.462 1.506 1.445 1.471 69,798 +0.01(+0.59%)
Feb 06, 2017 1.488 1.497 1.436 1.462 126,673 -0.03(-1.74%)
Feb 03, 2017 1.497 1.523 1.488 1.488 60,629 +0.00(+0.00%)
Feb 02, 2017 1.514 1.514 1.480 1.488 82,680 +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.