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 29, 2022 4.520 4.530 4.315 4.370 567,535 -0.10(-2.24%)
Apr 28, 2022 4.440 4.510 4.234 4.470 564,337 +0.11(+2.52%)
Apr 27, 2022 4.380 4.399 4.233 4.360 739,874 +0.02(+0.45%)
Apr 26, 2022 4.546 4.585 4.252 4.340 1,069,241 +0.05(+1.14%)
Apr 25, 2022 4.321 4.331 3.940 4.292 1,326,526 -0.20(-4.36%)
Apr 22, 2022 4.644 4.761 4.389 4.487 1,123,295 -0.16(-3.37%)
Apr 21, 2022 4.947 5.005 4.575 4.644 2,033,273 -0.28(-5.75%)
Apr 20, 2022 4.790 4.956 4.634 4.927 1,407,266 +0.22(+4.78%)
Apr 19, 2022 4.849 4.849 4.458 4.702 2,014,193 -0.10(-2.04%)
Apr 18, 2022 4.468 4.927 4.458 4.800 2,549,098 +0.43(+9.84%)
Apr 14, 2022 4.067 4.419 4.008 4.370 1,506,461 +0.31(+7.71%)
Apr 13, 2022 3.989 4.086 3.969 4.057 680,074 +0.12(+2.98%)
Apr 12, 2022 3.920 4.047 3.881 3.940 796,808 +0.12(+3.07%)
Apr 11, 2022 3.959 3.959 3.754 3.822 527,736 -0.15(-3.69%)
Apr 08, 2022 3.832 3.998 3.832 3.969 687,332 +0.14(+3.57%)
Apr 07, 2022 3.803 3.852 3.685 3.832 405,924 +0.08(+2.08%)
Apr 06, 2022 3.793 3.871 3.725 3.754 621,492 -0.03(-0.78%)
Apr 05, 2022 3.813 3.891 3.764 3.783 586,610 +0.00(+0.00%)
Apr 04, 2022 3.685 3.793 3.674 3.783 494,014 +0.16(+4.31%)
Apr 01, 2022 3.549 3.646 3.519 3.627 501,572 +0.07(+1.92%)
Mar 31, 2022 3.588 3.676 3.519 3.558 653,739 -0.14(-3.70%)
Mar 30, 2022 3.637 3.832 3.627 3.695 476,956 +0.11(+3.00%)
Mar 29, 2022 3.441 3.597 3.373 3.588 570,346 +0.09(+2.51%)
Mar 28, 2022 3.597 3.598 3.382 3.500 1,036,746 -0.20(-5.29%)
Mar 25, 2022 3.470 3.715 3.470 3.695 700,748 +0.18(+5.00%)
Mar 24, 2022 3.627 3.666 3.475 3.519 561,015 -0.11(-2.97%)
Mar 23, 2022 3.451 3.666 3.451 3.627 1,276,374 +0.18(+5.10%)
Mar 22, 2022 3.500 3.549 3.392 3.451 688,686 -0.07(-1.94%)
Mar 21, 2022 3.382 3.539 3.382 3.519 1,340,037 +0.15(+4.35%)
Mar 18, 2022 3.490 3.529 3.353 3.373 558,508 -0.04(-1.15%)
Mar 17, 2022 3.627 3.646 3.412 3.412 662,836 +0.14(+4.18%)
Mar 16, 2022 3.392 3.392 3.187 3.275 322,725 +0.03(+0.90%)
Mar 15, 2022 3.118 3.343 2.962 3.246 718,114 -0.10(-2.92%)
Mar 14, 2022 3.519 3.540 3.275 3.343 1,136,460 -0.30(-8.31%)
Mar 11, 2022 3.744 3.769 3.637 3.646 569,787 -0.12(-3.12%)
Mar 10, 2022 3.764 3.871 3.627 3.764 837,419 +0.00(+0.00%)
Mar 09, 2022 3.676 3.876 3.578 3.764 971,456 +0.00(+0.00%)
Mar 08, 2022 4.125 4.192 3.695 3.764 1,611,965 -0.23(-5.87%)
Mar 07, 2022 4.067 4.155 3.803 3.998 1,429,005 +0.08(+2.00%)
Mar 04, 2022 3.617 3.989 3.617 3.920 1,142,033 +0.31(+8.67%)
Mar 03, 2022 3.676 3.764 3.510 3.607 1,203,581 -0.12(-3.15%)
Mar 02, 2022 3.930 3.969 3.695 3.725 745,745 -0.08(-2.06%)
Mar 01, 2022 3.842 3.989 3.773 3.803 1,745,127 -0.01(-0.26%)
Feb 28, 2022 3.549 3.822 3.539 3.813 1,044,348 +0.23(+6.56%)
Feb 25, 2022 3.441 3.617 3.461 3.578 961,285 +0.15(+4.27%)
Feb 24, 2022 3.422 3.461 3.236 3.431 1,113,862 +0.13(+3.85%)
Feb 23, 2022 3.177 3.324 3.148 3.304 676,215 +0.17(+5.30%)
Feb 22, 2022 3.216 3.265 3.060 3.138 517,532 +0.06(+1.90%)
Feb 18, 2022 3.079 0 -0.05(-1.56%)
Feb 17, 2022 3.128 3.236 3.099 3.128 324,237 -0.02(-0.62%)
Feb 16, 2022 3.255 3.314 3.118 3.148 724,578 -0.06(-1.83%)
Feb 15, 2022 3.177 3.275 3.080 3.206 448,329 -0.05(-1.50%)
Feb 14, 2022 3.412 3.412 3.216 3.255 524,158 -0.08(-2.35%)
Feb 11, 2022 3.226 3.338 3.206 3.334 418,439 +0.14(+4.28%)
Feb 10, 2022 3.167 3.314 3.148 3.197 567,298 -0.01(-0.31%)
Feb 09, 2022 3.138 3.250 3.070 3.206 448,263 +0.10(+3.14%)
Feb 08, 2022 3.285 3.324 3.109 3.109 641,282 -0.22(-6.47%)
Feb 07, 2022 3.216 3.387 3.148 3.324 717,907 +0.03(+0.89%)
Feb 04, 2022 3.246 3.402 3.226 3.294 560,152 +0.12(+3.69%)
Feb 03, 2022 3.089 3.236 3.177 503,518 +0.07(+2.20%)
Feb 02, 2022 3.138 3.158 3.040 3.109 407,427 -0.01(-0.31%)
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.