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, 2021 1.613 1.633 1.545 1.554 105,362 -0.06(-3.64%)
Apr 29, 2021 1.554 1.642 1.535 1.613 213,973 +0.04(+2.48%)
Apr 28, 2021 1.515 1.574 1.515 1.574 203,056 +0.07(+4.55%)
Apr 27, 2021 1.515 1.545 1.476 1.505 148,762 +0.00(+0.00%)
Apr 26, 2021 1.486 1.554 1.486 1.505 73,650 +0.01(+0.65%)
Apr 23, 2021 1.427 1.496 1.408 1.496 63,728 +0.08(+5.52%)
Apr 22, 2021 1.466 1.505 1.417 1.417 121,593 -0.05(-3.33%)
Apr 21, 2021 1.437 1.496 1.437 1.466 101,597 +0.00(+0.00%)
Apr 20, 2021 1.505 1.505 1.418 1.466 105,178 -0.04(-2.60%)
Apr 19, 2021 1.466 1.535 1.466 1.505 90,250 +0.01(+0.65%)
Apr 16, 2021 1.564 1.584 1.457 1.496 200,802 -0.06(-3.77%)
Apr 15, 2021 1.545 1.574 1.505 1.554 144,431 +0.01(+0.63%)
Apr 14, 2021 1.427 1.564 1.427 1.545 175,926 +0.11(+7.48%)
Apr 13, 2021 1.427 1.476 1.398 1.437 339,149 +0.01(+0.69%)
Apr 12, 2021 1.427 1.457 1.398 1.427 263,372 -0.01(-0.68%)
Apr 09, 2021 1.447 1.472 1.413 1.437 187,094 -0.03(-2.00%)
Apr 08, 2021 1.427 1.466 1.388 1.466 134,540 +0.04(+2.74%)
Apr 07, 2021 1.476 1.545 1.388 1.427 238,692 -0.05(-3.31%)
Apr 06, 2021 1.525 1.584 1.466 1.476 448,260 -0.04(-2.58%)
Apr 05, 2021 1.623 1.623 1.491 1.515 510,227 -0.06(-3.73%)
Apr 01, 2021 1.564 1.642 1.545 1.574 305,448 +0.03(+1.90%)
Mar 31, 2021 1.554 1.554 1.515 1.545 97,777 +0.04(+2.60%)
Mar 30, 2021 1.486 1.545 1.486 1.505 85,239 +0.00(+0.00%)
Mar 29, 2021 1.584 1.603 1.486 1.505 201,898 -0.11(-6.67%)
Mar 26, 2021 1.593 1.633 1.574 1.613 259,621 +0.05(+3.12%)
Mar 25, 2021 1.584 1.584 1.417 1.564 298,082 +0.00(+0.00%)
Mar 24, 2021 1.574 1.623 1.525 1.564 330,429 +0.03(+1.91%)
Mar 23, 2021 1.623 1.633 1.496 1.535 458,099 -0.08(-4.85%)
Mar 22, 2021 1.662 1.689 1.574 1.613 205,092 -0.03(-1.79%)
Mar 19, 2021 1.584 1.662 1.515 1.642 353,219 +0.06(+3.70%)
Mar 18, 2021 1.691 1.701 1.584 1.584 485,279 -0.08(-4.71%)
Mar 17, 2021 1.760 1.760 1.652 1.662 385,822 -0.07(-3.95%)
Mar 16, 2021 1.769 1.799 1.662 1.730 480,396 -0.04(-2.21%)
Mar 15, 2021 1.691 1.897 1.642 1.769 946,174 +0.14(+8.38%)
Mar 12, 2021 1.769 1.769 1.613 1.633 263,201 -0.05(-2.91%)
Mar 11, 2021 1.564 1.750 1.505 1.681 776,630 +0.13(+8.18%)
Mar 10, 2021 1.515 1.564 1.437 1.554 522,482 +0.04(+2.58%)
Mar 09, 2021 1.525 1.535 1.466 1.515 263,235 +0.03(+1.97%)
Mar 08, 2021 1.535 1.535 1.466 1.486 231,820 +0.00(+0.00%)
Mar 05, 2021 1.457 1.525 1.388 1.486 628,287 +0.06(+4.11%)
Mar 04, 2021 1.417 1.486 1.349 1.427 780,456 -0.01(-0.68%)
Mar 03, 2021 1.427 1.486 1.408 1.437 346,658 +0.00(+0.00%)
Mar 02, 2021 1.505 1.505 1.369 1.437 390,392 -0.03(-2.00%)
Mar 01, 2021 1.447 1.545 1.427 1.466 518,017 +0.05(+3.45%)
Feb 26, 2021 1.408 1.498 1.330 1.417 380,122 +0.00(+0.00%)
Feb 25, 2021 1.545 1.584 1.378 1.417 551,542 -0.13(-8.23%)
Feb 24, 2021 1.457 1.593 1.437 1.545 798,150 +0.10(+6.76%)
Feb 23, 2021 1.402 1.455 1.290 1.447 474,969 +0.01(+0.68%)
Feb 22, 2021 1.349 1.447 1.320 1.437 447,918 +0.09(+6.52%)
Feb 19, 2021 1.349 1.359 1.271 1.349 257,984 +0.00(+0.00%)
Feb 18, 2021 1.359 1.369 1.320 1.349 302,932 -0.01(-0.72%)
Feb 17, 2021 1.349 1.388 1.281 1.359 637,902 -0.04(-2.80%)
Feb 16, 2021 1.378 1.398 1.300 1.398 702,683 +0.03(+2.14%)
Feb 12, 2021 1.378 1.398 1.310 1.369 498,783 +0.01(+0.72%)
Feb 11, 2021 1.359 1.408 1.290 1.359 525,999 +0.00(+0.00%)
Feb 10, 2021 1.320 1.417 1.232 1.359 997,591 +0.03(+2.21%)
Feb 09, 2021 1.310 1.349 1.271 1.330 847,005 +0.04(+3.03%)
Feb 08, 2021 1.242 1.290 1.202 1.290 926,953 +0.05(+3.94%)
Feb 05, 2021 1.242 1.261 1.193 1.242 331,431 +0.04(+3.25%)
Feb 04, 2021 1.193 1.271 1.154 1.202 880,212 +0.01(+0.82%)
Feb 03, 2021 1.134 1.222 1.085 1.193 1,187,709 +0.09(+7.97%)
Feb 02, 2021 1.046 1.134 1.046 1.105 479,338 +0.03(+2.73%)
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.