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 (%)
May 31, 2024 147.52 153.19 147.48 152.95 192,339 +5.68(+3.86%)
May 30, 2024 145.61 147.95 144.63 147.27 145,256 +2.73(+1.89%)
May 29, 2024 144.72 146.56 144.32 144.54 99,253 -2.00(-1.36%)
May 28, 2024 148.67 148.80 146.03 146.53 73,691 -1.12(-0.76%)
May 24, 2024 147.54 148.16 145.43 147.65 64,040 +1.36(+0.93%)
May 23, 2024 149.44 149.44 145.18 146.29 81,390 -2.72(-1.83%)
May 22, 2024 149.16 149.26 145.15 149.02 186,007 -0.34(-0.23%)
May 21, 2024 149.69 150.72 148.78 149.36 80,048 -1.09(-0.72%)
May 20, 2024 149.91 152.70 149.43 150.45 87,111 +0.49(+0.33%)
May 17, 2024 150.34 150.34 149.03 149.96 67,859 +0.75(+0.50%)
May 16, 2024 152.83 152.89 147.81 149.21 116,342 -4.08(-2.66%)
May 15, 2024 149.56 153.31 149.56 153.29 118,279 +4.85(+3.27%)
May 14, 2024 149.25 149.25 146.78 148.44 71,455 +0.76(+0.51%)
May 13, 2024 152.29 152.29 147.65 147.68 93,586 -4.07(-2.68%)
May 10, 2024 148.48 151.83 148.03 151.75 120,120 +3.31(+2.23%)
May 09, 2024 147.46 149.25 146.79 148.44 93,842 +1.46(+0.99%)
May 08, 2024 144.18 147.39 144.18 146.98 121,454 +1.95(+1.34%)
May 07, 2024 149.58 150.99 142.18 145.04 278,852 -8.13(-5.31%)
May 06, 2024 152.29 155.31 152.29 153.17 94,519 +1.48(+0.97%)
May 03, 2024 155.08 155.08 151.46 151.69 56,568 -0.50(-0.33%)
May 02, 2024 150.66 152.65 149.02 152.19 86,764 +3.37(+2.27%)
May 01, 2024 150.26 151.36 148.41 148.82 70,172 -1.01(-0.67%)
Apr 30, 2024 150.93 152.72 149.74 149.83 96,082 -1.77(-1.16%)
Apr 29, 2024 151.07 153.09 150.55 151.59 126,401 +1.26(+0.84%)
Apr 26, 2024 149.33 152.49 146.96 150.34 117,619 +1.26(+0.84%)
Apr 25, 2024 148.62 150.34 148.16 149.08 87,948 -1.65(-1.09%)
Apr 24, 2024 150.40 152.78 148.80 150.72 118,440 -0.28(-0.19%)
Apr 23, 2024 148.96 151.53 147.83 151.00 135,297 +2.67(+1.80%)
Apr 22, 2024 150.26 150.62 148.32 148.33 163,642 -0.39(-0.26%)
Apr 19, 2024 148.35 150.81 148.27 148.72 109,144 -0.24(-0.16%)
Apr 18, 2024 151.82 153.41 148.59 148.96 90,624 -2.76(-1.82%)
Apr 17, 2024 156.16 156.28 151.60 151.72 112,117 -3.01(-1.95%)
Apr 16, 2024 155.41 155.84 152.77 154.74 97,858 -2.34(-1.49%)
Apr 15, 2024 158.91 158.91 155.78 157.08 59,120 -0.03(-0.02%)
Apr 12, 2024 158.65 159.73 155.39 157.11 64,347 -2.53(-1.59%)
Apr 11, 2024 159.37 160.43 158.19 159.65 104,909 -0.29(-0.18%)
Apr 10, 2024 160.76 161.26 157.98 159.94 85,119 -5.25(-3.18%)
Apr 09, 2024 165.93 167.46 163.09 165.19 82,699 -0.75(-0.45%)
Apr 08, 2024 170.09 170.09 165.84 165.93 63,996 -3.35(-1.98%)
Apr 05, 2024 167.14 170.12 167.14 169.29 100,881 +1.63(+0.97%)
Apr 04, 2024 168.15 169.68 166.18 167.66 163,585 +1.72(+1.03%)
Apr 03, 2024 161.96 167.61 161.96 165.94 85,024 +2.90(+1.78%)
Apr 02, 2024 163.73 166.11 161.23 163.04 207,961 -1.67(-1.01%)
Apr 01, 2024 167.76 167.76 162.68 164.71 68,007 -3.72(-2.21%)
Mar 28, 2024 166.41 170.29 165.36 168.43 125,848 +1.72(+1.03%)
Mar 27, 2024 161.94 166.71 161.94 166.71 101,318 +6.57(+4.10%)
Mar 26, 2024 160.25 161.58 159.96 160.15 57,868 +0.50(+0.31%)
Mar 25, 2024 162.16 162.73 159.64 159.65 72,809 -2.17(-1.34%)
Mar 22, 2024 165.06 165.68 161.28 161.81 64,749 -2.69(-1.64%)
Mar 21, 2024 160.18 164.62 160.18 164.51 83,180 +5.06(+3.17%)
Mar 20, 2024 155.09 160.57 154.35 159.45 60,775 +4.05(+2.61%)
Mar 19, 2024 154.38 157.11 154.08 155.40 54,570 +1.00(+0.65%)
Mar 18, 2024 155.93 157.24 154.07 154.40 76,945 -1.34(-0.86%)
Mar 15, 2024 153.81 157.18 152.37 155.74 189,647 +1.15(+0.74%)
Mar 14, 2024 157.50 157.50 152.70 154.59 141,033 -2.41(-1.53%)
Mar 13, 2024 157.65 158.16 155.06 156.99 87,011 -0.52(-0.33%)
Mar 12, 2024 155.27 157.66 153.34 157.51 65,319 +1.67(+1.07%)
Mar 11, 2024 159.97 160.68 154.30 155.84 82,706 -5.22(-3.24%)
Mar 08, 2024 154.93 161.13 154.93 161.06 163,002 +6.60(+4.27%)
Mar 07, 2024 153.58 155.45 153.09 154.47 81,877 +2.16(+1.42%)
Mar 06, 2024 151.43 155.20 150.14 152.31 126,684 +1.95(+1.29%)
Mar 05, 2024 151.74 152.86 150.26 150.37 94,040 -2.19(-1.43%)
Mar 04, 2024 154.73 156.75 152.09 152.55 81,327 -2.35(-1.52%)
Mar 01, 2024 155.37 156.08 153.90 154.90 91,921 -0.30(-0.19%)
Feb 29, 2024 159.37 160.02 155.03 155.20 96,429 -3.31(-2.09%)
Feb 28, 2024 154.01 158.74 153.32 158.51 85,907 +2.93(+1.88%)
Feb 27, 2024 159.71 159.71 155.27 155.58 69,929 -2.56(-1.62%)
Feb 26, 2024 156.52 159.00 155.70 158.14 61,142 +0.17(+0.11%)
Feb 23, 2024 156.66 159.45 154.40 157.97 91,603 +1.54(+0.99%)
Feb 22, 2024 154.41 156.81 153.99 156.43 115,895 +1.39(+0.90%)
Feb 21, 2024 149.40 155.06 148.38 155.03 131,691 +4.59(+3.05%)
Feb 20, 2024 149.12 154.76 139.45 150.44 362,226 -14.41(-8.74%)
Feb 16, 2024 162.97 165.80 162.33 164.85 130,930 +0.60(+0.36%)
Feb 15, 2024 159.19 166.55 158.68 164.25 119,737 +6.34(+4.01%)
Feb 14, 2024 157.66 158.71 154.31 157.92 77,851 +2.92(+1.88%)
Feb 13, 2024 157.10 158.06 153.23 155.00 111,775 -7.20(-4.44%)
Feb 12, 2024 158.65 163.67 158.65 162.20 95,297 +3.77(+2.38%)
Feb 09, 2024 156.38 158.79 156.20 158.44 55,247 +1.92(+1.23%)
Feb 08, 2024 154.25 156.95 152.90 156.52 58,487 +3.20(+2.09%)
Feb 07, 2024 156.19 156.86 153.08 153.32 100,445 -2.14(-1.38%)
Feb 06, 2024 154.44 156.10 153.90 155.46 62,071 +0.95(+0.61%)
Feb 05, 2024 154.88 155.66 152.47 154.51 56,790 -2.49(-1.59%)
Feb 02, 2024 153.04 157.40 153.04 157.00 126,244 +1.95(+1.26%)
Feb 01, 2024 149.79 155.53 149.79 155.05 68,754 +6.26(+4.21%)
Jan 31, 2024 154.38 155.32 148.36 148.79 68,493 -5.94(-3.84%)
Jan 30, 2024 154.94 156.38 153.13 154.72 61,443 -0.98(-0.63%)
Jan 29, 2024 156.38 156.38 153.65 155.70 86,911 -1.66(-1.06%)
Jan 26, 2024 157.87 158.52 155.40 157.36 63,394 -0.86(-0.54%)
Jan 25, 2024 155.79 159.39 155.67 158.22 79,420 +3.53(+2.28%)
Jan 24, 2024 154.85 155.42 153.23 154.69 89,085 +0.97(+0.63%)
Jan 23, 2024 153.64 154.61 152.18 153.73 87,169 +0.74(+0.48%)
Jan 22, 2024 149.90 153.75 149.90 152.99 102,528 +3.74(+2.50%)
Jan 19, 2024 150.38 150.38 145.69 149.25 104,619 -0.68(-0.45%)
Jan 18, 2024 143.87 151.52 143.68 149.93 154,426 +7.13(+4.99%)
Jan 17, 2024 140.91 143.51 140.64 142.80 69,061 -0.25(-0.17%)
Jan 16, 2024 142.08 144.33 141.34 143.05 72,109 -0.38(-0.26%)
Jan 12, 2024 146.17 146.86 142.92 143.43 58,690 -0.61(-0.42%)
Jan 11, 2024 142.56 144.06 141.23 144.03 73,144 +1.23(+0.86%)
Jan 10, 2024 142.05 143.08 141.41 142.80 67,107 +0.31(+0.22%)
Jan 09, 2024 141.75 143.33 140.37 142.49 83,082 -1.65(-1.15%)
Jan 08, 2024 143.68 144.16 142.49 144.15 99,299 +0.01(+0.01%)
Jan 05, 2024 147.08 148.61 144.02 144.13 102,211 -4.50(-3.03%)
Jan 04, 2024 148.13 151.17 148.13 148.64 69,691 -0.92(-0.61%)
Jan 03, 2024 155.22 155.22 148.75 149.55 88,860 -5.60(-3.61%)
Jan 02, 2024 154.66 156.05 153.36 155.15 135,744 -0.97(-0.62%)
Dec 29, 2023 158.42 158.42 156.09 156.12 59,315 -2.16(-1.37%)
Dec 28, 2023 159.74 159.74 156.16 158.28 68,597 -1.21(-0.76%)
Dec 27, 2023 158.87 161.02 157.78 159.48 60,557 +1.25(+0.79%)
Dec 26, 2023 154.54 158.59 154.54 158.24 54,528 +3.56(+2.30%)
Dec 22, 2023 154.34 156.03 153.70 154.68 41,649 +1.56(+1.02%)
Dec 21, 2023 152.49 154.02 151.19 153.12 89,120 +1.63(+1.08%)
Dec 20, 2023 152.33 156.56 151.10 151.49 111,393 -0.03(-0.02%)
Dec 19, 2023 150.47 152.34 149.95 151.52 122,700 +1.11(+0.74%)
Dec 18, 2023 149.69 151.28 148.71 150.41 149,076 +0.51(+0.34%)
Dec 15, 2023 147.34 150.30 145.68 149.90 538,413 +3.79(+2.60%)
Dec 14, 2023 141.51 146.11 141.51 146.11 139,000 +6.18(+4.41%)
Dec 13, 2023 134.92 140.87 134.92 139.93 130,394 +4.56(+3.37%)
Dec 12, 2023 137.67 137.67 135.34 135.37 72,347 -1.58(-1.16%)
Dec 11, 2023 133.87 137.25 133.87 136.95 107,801 +2.33(+1.73%)
Dec 08, 2023 133.81 135.62 133.51 134.62 82,842 +0.39(+0.29%)
Dec 07, 2023 129.96 134.33 129.68 134.24 151,792 +4.20(+3.23%)
Dec 06, 2023 132.56 134.71 129.80 130.03 73,779 -1.44(-1.10%)
Dec 05, 2023 132.91 132.95 130.68 131.48 93,825 -1.16(-0.87%)
Dec 04, 2023 131.47 133.17 130.49 132.63 79,252 +1.56(+1.19%)
Dec 01, 2023 127.83 131.34 126.90 131.07 93,347 +3.15(+2.46%)
Nov 30, 2023 128.35 128.81 126.89 127.92 95,486 -0.08(-0.06%)
Nov 29, 2023 128.54 129.32 126.69 128.00 89,393 +0.76(+0.59%)
Nov 28, 2023 127.74 127.74 126.21 127.24 89,756 -0.71(-0.55%)
Nov 27, 2023 126.59 129.27 125.92 127.95 54,835 +0.30(+0.23%)
Nov 24, 2023 127.51 129.24 127.20 127.65 24,139 -0.10(-0.08%)
Nov 22, 2023 128.80 129.23 126.56 127.75 83,127 +1.05(+0.83%)
Nov 21, 2023 125.04 128.03 123.29 126.70 94,849 +1.10(+0.88%)
Nov 20, 2023 123.99 125.61 122.79 125.59 72,200 +1.07(+0.86%)
Nov 17, 2023 124.58 125.19 123.26 124.52 67,781 +1.21(+0.98%)
Nov 16, 2023 126.35 127.74 122.85 123.31 76,515 -2.69(-2.14%)
Nov 15, 2023 128.20 129.14 125.84 126.00 83,659 -2.47(-1.93%)
Nov 14, 2023 126.69 129.08 126.12 128.48 84,391 +5.52(+4.49%)
Nov 13, 2023 119.11 123.61 118.92 122.96 68,226 +3.56(+2.98%)
Nov 10, 2023 120.81 120.81 118.79 119.40 79,447 +0.06(+0.05%)
Nov 09, 2023 117.61 119.71 115.71 119.34 102,218 +2.87(+2.47%)
Nov 08, 2023 117.65 117.83 116.28 116.47 44,277 -0.91(-0.77%)
Nov 07, 2023 119.61 119.61 116.38 117.38 52,996 -2.24(-1.87%)
Nov 06, 2023 117.21 119.98 116.41 119.61 62,657 +1.69(+1.43%)
Nov 03, 2023 118.31 118.49 117.18 117.92 72,606 +2.53(+2.20%)
Nov 02, 2023 117.47 117.47 114.28 115.39 78,077 -0.49(-0.42%)
Nov 01, 2023 110.37 116.32 109.34 115.88 123,943 +5.50(+4.99%)
Oct 31, 2023 109.32 112.30 105.42 110.37 146,319 -3.95(-3.46%)
Oct 30, 2023 115.46 115.46 112.69 114.33 70,954 +0.64(+0.56%)
Oct 27, 2023 115.69 116.80 113.49 113.69 71,042 -2.52(-2.17%)
Oct 26, 2023 117.29 117.56 115.15 116.21 81,393 +0.27(+0.23%)
Oct 25, 2023 115.94 116.94 115.28 115.94 76,186 -1.27(-1.09%)
Oct 24, 2023 117.47 118.27 116.85 117.22 50,585 +0.91(+0.79%)
Oct 23, 2023 115.28 118.55 114.68 116.30 79,659 +0.48(+0.41%)
Oct 20, 2023 117.79 117.79 115.04 115.83 119,246 -1.98(-1.68%)
Oct 19, 2023 120.03 120.96 117.63 117.80 118,112 -2.53(-2.11%)
Oct 18, 2023 125.09 125.09 119.90 120.34 85,365 -5.31(-4.22%)
Oct 17, 2023 123.94 128.11 123.70 125.64 94,670 +1.26(+1.01%)
Oct 16, 2023 122.69 124.76 122.69 124.38 77,912 +2.53(+2.08%)
Oct 13, 2023 124.12 124.22 121.03 121.85 72,380 -1.88(-1.52%)
Oct 12, 2023 123.37 124.38 121.35 123.73 50,838 +0.14(+0.11%)
Oct 11, 2023 122.71 123.60 122.31 123.59 38,591 +1.23(+1.01%)
Oct 10, 2023 123.28 124.32 122.36 122.36 38,545 -0.61(-0.49%)
Oct 09, 2023 120.36 123.81 120.36 122.96 35,498 +1.28(+1.05%)
Oct 06, 2023 120.79 123.74 120.32 121.68 59,083 +0.86(+0.71%)
Oct 05, 2023 121.10 122.19 119.76 120.82 68,402 +0.01(+0.01%)
Oct 04, 2023 118.28 121.11 117.16 120.81 49,947 +2.27(+1.91%)
Oct 03, 2023 121.01 121.01 118.50 118.55 52,970 -2.55(-2.11%)
Oct 02, 2023 119.42 122.22 119.20 121.10 84,786 +0.67(+0.55%)
Sep 29, 2023 122.69 122.70 120.35 120.44 80,427 -2.26(-1.84%)
Sep 28, 2023 122.77 124.44 121.43 122.69 112,607 +0.16(+0.13%)
Sep 27, 2023 120.13 123.51 119.83 122.53 63,550 +3.05(+2.55%)
Sep 26, 2023 119.27 120.48 118.96 119.48 97,339 -0.43(-0.36%)
Sep 25, 2023 119.83 120.34 119.95 119.91 52,415 +0.04(+0.03%)
Sep 22, 2023 121.52 121.87 119.33 119.87 65,334 -1.24(-1.03%)
Sep 21, 2023 119.32 121.91 118.91 121.11 56,280 +0.81(+0.68%)
Sep 20, 2023 126.06 126.57 120.30 120.30 80,886 -4.75(-3.80%)
Sep 19, 2023 123.89 125.57 123.17 125.05 67,374 +1.42(+1.15%)
Sep 18, 2023 126.33 127.49 123.53 123.63 62,189 -1.74(-1.39%)
Sep 15, 2023 125.44 126.09 123.32 125.37 276,965 -0.40(-0.32%)
Sep 14, 2023 124.43 125.86 123.49 125.76 78,748 +2.63(+2.14%)
Sep 13, 2023 125.27 125.44 122.42 123.13 73,215 -1.60(-1.28%)
Sep 12, 2023 125.14 127.20 124.54 124.73 47,345 -0.87(-0.70%)
Sep 11, 2023 124.77 126.74 124.47 125.60 84,940 +1.87(+1.51%)
Sep 08, 2023 125.53 125.53 123.04 123.74 59,809 -0.48(-0.38%)
Sep 07, 2023 128.23 128.23 123.99 124.21 92,420 -3.66(-2.86%)
Sep 06, 2023 128.80 131.23 127.03 127.87 77,002 -0.46(-0.36%)
Sep 05, 2023 134.92 135.40 128.01 128.33 91,309 -8.41(-6.15%)
Sep 01, 2023 136.62 137.30 136.37 136.74 53,833 +1.19(+0.88%)
Aug 31, 2023 135.25 136.20 135.00 135.54 61,768 +0.03(+0.02%)
Aug 30, 2023 133.06 136.58 133.06 135.51 46,987 +2.19(+1.64%)
Aug 29, 2023 131.88 133.46 131.56 133.33 49,474 +1.43(+1.08%)
Aug 28, 2023 131.10 132.39 131.10 131.90 39,355 +1.30(+0.99%)
Aug 25, 2023 129.57 130.73 128.31 130.60 45,666 +1.61(+1.25%)
Aug 24, 2023 127.45 129.78 126.99 128.99 78,734 +0.66(+0.51%)
Aug 23, 2023 127.00 128.68 127.00 128.34 56,471 +1.82(+1.43%)
Aug 22, 2023 127.11 129.76 126.49 126.52 56,429 +0.48(+0.38%)
Aug 21, 2023 124.21 126.33 124.21 126.03 70,570 +1.03(+0.83%)
Aug 18, 2023 125.77 127.14 124.72 125.00 106,643 -2.17(-1.71%)
Aug 17, 2023 129.47 130.15 126.93 127.17 53,829 -2.28(-1.76%)
Aug 16, 2023 129.90 131.19 129.19 129.46 51,330 -0.37(-0.28%)
Aug 15, 2023 129.86 130.16 128.75 129.82 43,265 -0.80(-0.62%)
Aug 14, 2023 132.35 132.35 129.18 130.63 78,981 -2.38(-1.79%)
Aug 11, 2023 131.88 134.73 131.32 133.01 113,377 +0.15(+0.11%)
Aug 10, 2023 130.37 133.76 129.74 132.86 110,392 +2.16(+1.65%)
Aug 09, 2023 126.10 133.06 126.10 130.69 121,218 +5.74(+4.59%)
Aug 08, 2023 129.45 129.94 123.14 124.95 191,389 -11.86(-8.67%)
Aug 07, 2023 135.63 137.95 135.15 136.81 98,732 +1.11(+0.82%)
Aug 04, 2023 136.91 137.44 135.03 135.70 73,062 -1.19(-0.87%)
Aug 03, 2023 136.92 137.71 134.86 136.89 39,357 -0.91(-0.66%)
Aug 02, 2023 138.26 140.05 137.68 137.81 51,305 -1.38(-0.99%)
Aug 01, 2023 137.46 139.27 137.30 139.18 60,963 +1.57(+1.14%)
Jul 31, 2023 136.15 138.02 136.15 137.62 46,019 +2.23(+1.65%)
Jul 28, 2023 135.85 137.63 134.81 135.38 40,798 +0.17(+0.12%)
Jul 27, 2023 135.93 136.22 134.82 135.22 77,606 +0.00(+0.00%)
Jul 26, 2023 135.90 137.31 134.15 135.22 73,199 -1.19(-0.87%)
Jul 25, 2023 135.20 137.84 135.20 136.41 60,743 +0.46(+0.34%)
Jul 24, 2023 136.00 137.65 135.56 135.95 87,248 -0.05(-0.04%)
Jul 21, 2023 141.28 141.72 135.97 136.00 68,574 -4.56(-3.25%)
Jul 20, 2023 141.90 141.90 140.26 140.56 92,701 -0.60(-0.43%)
Jul 19, 2023 141.81 141.83 139.15 141.17 110,972 -0.98(-0.69%)
Jul 18, 2023 139.82 143.65 139.82 142.15 76,602 +2.37(+1.70%)
Jul 17, 2023 137.43 141.37 136.73 139.78 141,511 +1.92(+1.39%)
Jul 14, 2023 137.18 138.32 134.79 137.85 77,399 +0.03(+0.02%)
Jul 13, 2023 136.11 137.92 135.26 137.82 95,460 +1.60(+1.17%)
Jul 12, 2023 135.58 137.28 134.24 136.23 119,601 +2.37(+1.77%)
Jul 11, 2023 133.87 135.43 133.23 133.86 66,397 +0.44(+0.33%)
Jul 10, 2023 130.52 133.63 130.52 133.42 88,707 +2.01(+1.53%)
Jul 07, 2023 131.88 133.28 131.23 131.41 106,378 -0.27(-0.20%)
Jul 06, 2023 131.42 132.59 129.10 131.68 94,175 -0.82(-0.62%)
Jul 05, 2023 133.28 133.97 130.49 132.50 117,948 -0.49(-0.37%)
Jul 03, 2023 131.16 134.03 130.90 132.99 56,656 +0.57(+0.43%)
Jun 30, 2023 132.94 133.67 132.36 132.41 158,880 -0.03(-0.02%)
Jun 29, 2023 128.58 132.90 128.56 132.44 147,835 +3.99(+3.10%)
Jun 28, 2023 127.02 128.66 126.63 128.45 131,139 +1.82(+1.43%)
Jun 27, 2023 127.09 127.76 126.25 126.64 77,252 -0.24(-0.19%)
Jun 26, 2023 124.34 128.00 124.34 126.88 118,864 +2.12(+1.70%)
Jun 23, 2023 123.37 125.33 123.37 124.75 319,206 -0.83(-0.66%)
Jun 22, 2023 126.20 127.85 124.49 125.59 169,741 +0.03(+0.02%)
Jun 21, 2023 123.70 126.33 123.70 125.56 150,016 +0.44(+0.35%)
Jun 20, 2023 126.57 126.77 123.86 125.12 260,088 -2.09(-1.65%)
Jun 16, 2023 126.66 127.66 124.09 127.22 513,917 +1.66(+1.32%)
Jun 15, 2023 123.58 125.62 122.69 125.56 177,501 +0.89(+0.72%)
Jun 14, 2023 123.16 125.52 122.93 124.67 229,564 +1.17(+0.95%)
Jun 13, 2023 118.59 124.12 118.59 123.50 197,833 +4.73(+3.98%)
Jun 12, 2023 117.92 120.24 116.36 118.77 127,030 +0.83(+0.71%)
Jun 09, 2023 117.90 118.05 115.46 117.93 129,089 -0.32(-0.27%)
Jun 08, 2023 116.60 118.39 116.16 118.25 144,346 +1.10(+0.94%)
Jun 07, 2023 112.53 117.58 112.30 117.15 172,121 +5.52(+4.95%)
Jun 06, 2023 106.03 112.22 106.03 111.63 197,755 +5.47(+5.16%)
Jun 05, 2023 106.54 107.33 103.60 106.15 203,622 -1.68(-1.56%)
Jun 02, 2023 102.65 107.89 102.65 107.84 101,821 +6.73(+6.66%)
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.