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 1.480 1.558 1.445 1.553 305,816 +0.13(+8.79%)
Apr 27, 2018 1.506 1.514 1.410 1.428 279,140 +0.02(+1.23%)
Apr 26, 2018 1.419 1.454 1.402 1.410 74,461 +0.00(+0.00%)
Apr 25, 2018 1.359 1.436 1.341 1.410 102,055 +0.04(+3.16%)
Apr 24, 2018 1.350 1.412 1.341 1.367 312,268 +0.01(+0.64%)
Apr 23, 2018 1.385 1.385 1.325 1.359 157,851 -0.03(-2.42%)
Apr 20, 2018 1.281 1.393 1.281 1.392 170,834 +0.12(+9.46%)
Apr 19, 2018 1.211 1.281 1.211 1.272 63,121 +0.07(+5.76%)
Apr 18, 2018 1.211 1.263 1.203 1.203 172,489 -0.01(-0.71%)
Apr 17, 2018 1.203 1.229 1.185 1.211 151,424 +0.00(+0.00%)
Apr 16, 2018 1.168 1.211 1.168 1.211 48,804 +0.03(+2.94%)
Apr 13, 2018 1.168 1.203 1.151 1.177 83,794 +0.00(+0.00%)
Apr 12, 2018 1.134 1.177 1.125 1.177 80,754 +0.03(+3.03%)
Apr 11, 2018 1.116 1.160 1.116 1.142 106,049 +0.02(+1.54%)
Apr 10, 2018 1.108 1.151 1.108 1.125 120,579 +0.03(+2.51%)
Apr 09, 2018 1.116 1.151 1.082 1.097 155,016 -0.02(-1.69%)
Apr 06, 2018 1.099 1.116 1.088 1.116 90,576 +0.03(+2.38%)
Apr 05, 2018 1.134 1.151 1.090 1.090 315,723 -0.05(-4.55%)
Apr 04, 2018 1.142 1.142 1.125 1.142 12,691 +0.00(+0.00%)
Apr 03, 2018 1.160 1.160 1.134 1.142 20,056 +0.00(+0.00%)
Apr 02, 2018 1.151 1.160 1.133 1.142 27,428 -0.02(-1.49%)
Mar 29, 2018 1.160 1.160 1.160 0 +0.02(+1.52%)
Mar 28, 2018 1.153 1.168 1.134 1.142 45,491 -0.02(-1.86%)
Mar 27, 2018 1.194 1.194 1.160 1.164 56,869 -0.04(-3.24%)
Mar 26, 2018 1.263 1.263 1.194 1.203 23,047 -0.05(-4.14%)
Mar 23, 2018 1.263 1.263 1.229 1.255 38,396 +0.00(+0.00%)
Mar 22, 2018 1.220 1.255 1.220 1.255 27,582 +0.03(+2.84%)
Mar 21, 2018 1.160 1.220 1.160 1.220 48,390 +0.04(+3.68%)
Mar 20, 2018 1.151 1.177 1.151 1.177 58,272 +0.02(+1.49%)
Mar 19, 2018 1.142 1.168 1.142 1.160 32,041 +0.01(+0.75%)
Mar 16, 2018 1.151 1.168 1.142 1.151 30,456 -0.02(-1.48%)
Mar 15, 2018 1.151 1.168 1.134 1.168 22,091 +0.02(+1.50%)
Mar 14, 2018 1.160 1.160 1.142 1.151 25,290 -0.01(-0.75%)
Mar 13, 2018 1.125 1.160 1.125 1.160 51,040 +0.03(+2.37%)
Mar 12, 2018 1.108 1.142 1.108 1.133 54,803 +0.02(+1.47%)
Mar 09, 2018 1.125 1.134 1.108 1.116 79,823 +0.01(+0.78%)
Mar 08, 2018 1.134 1.134 1.099 1.108 185,540 +0.00(+0.00%)
Mar 07, 2018 1.125 1.142 1.099 1.108 74,969 +0.00(+0.00%)
Mar 06, 2018 1.125 1.125 1.095 1.108 52,093 -0.01(-0.77%)
Mar 05, 2018 1.082 1.116 1.073 1.116 57,509 +0.03(+3.20%)
Mar 02, 2018 1.108 1.142 1.043 1.082 92,079 -0.03(-3.10%)
Mar 01, 2018 1.158 1.158 1.108 1.116 16,500 -0.00(-0.39%)
Feb 28, 2018 1.124 1.142 1.090 1.121 81,395 +0.02(+1.97%)
Feb 27, 2018 1.134 1.168 1.099 1.099 107,055 -0.06(-5.22%)
Feb 26, 2018 1.160 1.177 1.134 1.160 83,043 +0.02(+1.52%)
Feb 23, 2018 1.116 1.142 1.108 1.142 11,275 +0.02(+1.54%)
Feb 22, 2018 1.124 1.160 1.108 1.125 89,296 +0.02(+1.56%)
Feb 21, 2018 1.151 1.160 1.108 1.108 80,535 -0.04(-3.76%)
Feb 20, 2018 1.134 1.151 1.134 1.151 32,943 +0.01(+0.76%)
Feb 16, 2018 1.142 1.142 1.142 0 +0.02(+1.54%)
Feb 15, 2018 1.168 1.168 1.125 1.125 61,011 -0.03(-2.26%)
Feb 14, 2018 1.151 1.168 1.125 1.151 45,537 +0.00(+0.38%)
Feb 13, 2018 1.134 1.160 1.134 1.147 93,567 -0.00(-0.38%)
Feb 12, 2018 1.099 1.151 1.099 1.151 81,266 +0.05(+4.73%)
Feb 09, 2018 1.142 1.142 1.073 1.099 96,076 -0.03(-2.31%)
Feb 08, 2018 1.185 1.190 1.116 1.125 143,249 -0.06(-5.11%)
Feb 07, 2018 1.211 1.272 1.185 1.185 203,244 -0.03(-2.14%)
Feb 06, 2018 1.211 1.212 1.177 1.211 107,973 -0.01(-0.72%)
Feb 05, 2018 1.237 1.237 1.168 1.220 108,594 -0.03(-2.33%)
Feb 02, 2018 1.246 1.272 1.211 1.249 75,480 -0.01(-1.12%)
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.