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, 2023 23.22 23.43 22.97 23.38 86,365 -0.07(-0.30%)
Apr 27, 2023 23.98 23.98 23.38 23.45 220,557 -0.64(-2.66%)
Apr 26, 2023 24.12 24.23 24.03 24.09 76,102 -0.12(-0.50%)
Apr 25, 2023 24.27 24.37 24.02 24.21 64,134 -0.09(-0.37%)
Apr 24, 2023 24.15 24.37 24.11 24.30 44,687 -0.11(-0.45%)
Apr 21, 2023 24.68 24.71 24.33 24.41 52,627 -0.46(-1.85%)
Apr 20, 2023 24.83 24.90 24.69 24.87 62,823 -0.29(-1.15%)
Apr 19, 2023 25.25 25.39 25.11 25.16 67,842 -0.32(-1.26%)
Apr 18, 2023 25.31 25.49 25.24 25.48 62,464 +0.15(+0.59%)
Apr 17, 2023 25.25 25.36 24.98 25.33 32,994 +0.22(+0.88%)
Apr 14, 2023 24.67 25.11 24.67 25.11 51,421 +0.34(+1.37%)
Apr 13, 2023 24.79 24.86 24.67 24.77 92,143 -0.05(-0.20%)
Apr 12, 2023 24.94 24.94 24.78 24.82 35,766 -0.09(-0.36%)
Apr 11, 2023 25.09 25.09 24.77 24.91 51,633 -0.17(-0.68%)
Apr 10, 2023 24.62 25.12 24.51 25.08 65,613 +0.34(+1.37%)
Apr 06, 2023 24.82 24.85 24.70 24.74 28,213 -0.17(-0.68%)
Apr 05, 2023 24.90 25.06 24.78 24.91 27,580 -0.03(-0.12%)
Apr 04, 2023 24.99 25.07 24.92 24.94 56,958 -0.33(-1.31%)
Apr 03, 2023 25.47 25.64 25.25 25.27 44,266 +0.04(+0.16%)
Mar 31, 2023 25.10 25.42 24.96 25.23 87,145 +0.07(+0.28%)
Mar 30, 2023 25.28 25.31 25.13 25.16 27,720 -0.13(-0.51%)
Mar 29, 2023 25.50 25.51 25.23 25.29 51,961 +0.00(+0.00%)
Mar 28, 2023 25.42 25.42 25.21 25.29 52,721 +0.04(+0.16%)
Mar 27, 2023 24.99 25.25 24.87 25.25 66,101 +0.38(+1.53%)
Mar 24, 2023 24.56 24.90 24.56 24.87 76,535 +0.47(+1.93%)
Mar 23, 2023 24.56 24.72 24.34 24.40 72,679 -0.06(-0.25%)
Mar 22, 2023 24.36 24.62 24.25 24.46 42,717 -0.06(-0.24%)
Mar 21, 2023 24.82 24.90 24.52 24.52 41,658 -0.23(-0.93%)
Mar 20, 2023 24.70 24.76 24.57 24.75 35,476 -0.02(-0.08%)
Mar 17, 2023 24.76 24.90 24.65 24.77 59,817 +0.07(+0.28%)
Mar 16, 2023 24.61 24.72 24.55 24.70 41,802 +0.12(+0.49%)
Mar 15, 2023 24.51 24.70 24.51 24.58 73,788 -0.03(-0.12%)
Mar 14, 2023 24.28 24.68 24.28 24.61 86,647 +0.19(+0.78%)
Mar 13, 2023 24.26 24.68 24.25 24.42 99,470 -0.16(-0.65%)
Mar 10, 2023 24.36 24.60 24.29 24.58 86,113 +0.22(+0.90%)
Mar 09, 2023 24.83 24.83 24.31 24.36 127,580 -0.39(-1.60%)
Mar 08, 2023 25.14 25.15 24.73 24.75 104,785 -0.37(-1.45%)
Mar 07, 2023 25.17 25.26 25.06 25.12 62,589 -0.13(-0.51%)
Mar 06, 2023 25.26 25.30 25.10 25.25 99,776 -0.11(-0.43%)
Mar 03, 2023 25.25 25.42 25.14 25.36 50,566 +0.22(+0.88%)
Mar 02, 2023 25.31 25.34 25.04 25.14 61,007 -0.05(-0.20%)
Mar 01, 2023 25.01 25.26 24.83 25.19 169,548 +0.13(+0.52%)
Feb 28, 2023 25.27 25.43 25.06 25.06 219,679 -0.42(-1.65%)
Feb 27, 2023 25.55 25.70 25.48 25.48 57,732 -0.17(-0.66%)
Feb 24, 2023 25.97 25.97 25.62 25.65 81,455 -0.44(-1.69%)
Feb 23, 2023 26.40 26.58 26.06 26.09 80,776 -0.45(-1.70%)
Feb 22, 2023 26.56 26.68 26.52 26.54 39,002 -0.25(-0.93%)
Feb 21, 2023 26.71 26.80 26.59 26.79 165,031 +0.15(+0.56%)
Feb 17, 2023 26.62 26.69 26.49 26.64 33,409 +0.14(+0.53%)
Feb 16, 2023 26.40 26.58 26.40 26.50 42,780 -0.03(-0.11%)
Feb 15, 2023 26.67 26.67 26.52 26.53 57,628 -0.18(-0.67%)
Feb 14, 2023 26.77 26.84 26.70 26.71 34,412 -0.06(-0.22%)
Feb 13, 2023 26.62 26.78 26.62 26.77 76,291 +0.11(+0.41%)
Feb 10, 2023 26.40 26.75 26.40 26.66 71,907 +0.32(+1.21%)
Feb 09, 2023 26.60 26.65 26.34 26.34 63,661 -0.27(-1.01%)
Feb 08, 2023 26.54 26.62 26.45 26.61 20,405 +0.11(+0.42%)
Feb 07, 2023 26.87 26.87 26.50 26.50 33,887 -0.16(-0.60%)
Feb 06, 2023 26.57 26.69 26.43 26.66 32,659 +0.08(+0.30%)
Feb 03, 2023 26.51 26.67 26.48 26.58 58,183 +0.09(+0.34%)
Feb 02, 2023 26.67 26.83 26.46 26.49 93,550 -0.20(-0.75%)
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.