ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Aurora Innovation, Inc. - Class A Common Stock (NQ: AUR )

2.390 -0.020 (-0.83%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 2.400 2.459 2.360 2.390 7,263,302 -0.02(-0.83%)
May 30, 2024 2.410 2.560 2.390 2.410 9,978,493 -0.03(-1.23%)
May 29, 2024 2.420 2.510 2.350 2.440 11,975,575 +0.01(+0.41%)
May 28, 2024 2.480 2.600 2.400 2.430 9,806,778 -0.03(-1.22%)
May 24, 2024 2.590 2.610 2.440 2.460 7,773,831 -0.12(-4.65%)
May 23, 2024 2.560 2.670 2.500 2.580 8,499,175 +0.05(+1.98%)
May 22, 2024 2.580 2.580 2.340 2.530 13,604,371 +0.05(+2.02%)
May 21, 2024 2.680 2.680 2.470 2.480 14,221,355 -0.20(-7.46%)
May 20, 2024 2.720 2.790 2.610 2.680 8,210,186 -0.06(-2.19%)
May 17, 2024 2.800 2.800 2.700 2.740 6,660,312 -0.03(-1.08%)
May 16, 2024 2.920 2.980 2.760 2.770 9,632,827 -0.15(-5.14%)
May 15, 2024 3.180 3.225 2.910 2.920 5,374,191 -0.22(-7.01%)
May 14, 2024 3.050 3.200 3.020 3.140 8,665,235 +0.12(+3.97%)
May 13, 2024 3.140 3.400 3.020 3.020 8,177,882 -0.20(-6.21%)
May 10, 2024 3.630 3.679 3.120 3.220 8,025,525 -0.39(-10.80%)
May 09, 2024 3.140 3.655 3.070 3.610 9,727,349 +0.25(+7.44%)
May 08, 2024 3.290 3.400 3.170 3.360 9,383,567 -0.03(-0.88%)
May 07, 2024 3.310 3.530 3.240 3.390 7,632,418 +0.06(+1.80%)
May 06, 2024 3.340 3.385 3.160 3.330 10,782,290 +0.04(+1.22%)
May 03, 2024 2.990 3.410 2.960 3.290 14,778,382 +0.36(+12.29%)
May 02, 2024 2.900 2.960 2.763 2.930 4,778,627 +0.06(+2.27%)
May 01, 2024 2.780 2.980 2.680 2.865 5,486,149 +0.09(+3.24%)
Apr 30, 2024 3.000 3.000 2.720 2.775 7,837,766 -0.27(-9.02%)
Apr 29, 2024 3.090 3.150 3.000 3.050 5,041,229 +0.03(+0.99%)
Apr 26, 2024 2.840 3.020 2.800 3.020 3,072,693 +0.20(+7.09%)
Apr 25, 2024 2.760 2.830 2.735 2.820 6,332,460 -0.02(-0.70%)
Apr 24, 2024 2.860 2.910 2.780 2.840 4,739,497 -0.01(-0.35%)
Apr 23, 2024 2.750 2.900 2.740 2.850 3,077,262 +0.10(+3.64%)
Apr 22, 2024 2.800 2.830 2.730 2.750 4,609,708 -0.05(-1.79%)
Apr 19, 2024 2.780 2.860 2.750 2.800 5,849,093 -0.01(-0.36%)
Apr 18, 2024 3.040 3.055 2.750 2.810 10,753,694 -0.23(-7.57%)
Apr 17, 2024 3.040 3.100 2.970 3.040 10,898,840 +0.04(+1.33%)
Apr 16, 2024 2.910 3.020 2.870 3.000 6,687,150 +0.00(+0.00%)
Apr 15, 2024 3.060 3.120 2.980 3.000 5,704,866 -0.07(-2.28%)
Apr 12, 2024 3.130 3.190 3.010 3.070 6,599,774 -0.10(-3.31%)
Apr 11, 2024 3.050 3.190 3.050 3.175 3,893,590 +0.12(+4.10%)
Apr 10, 2024 3.060 3.170 2.920 3.050 10,998,462 -0.20(-6.15%)
Apr 09, 2024 3.220 3.290 3.180 3.250 13,809,172 +0.05(+1.56%)
Apr 08, 2024 3.030 3.210 3.000 3.200 6,363,233 +0.20(+6.67%)
Apr 05, 2024 3.000 3.060 2.950 3.000 6,822,264 +0.00(+0.00%)
Apr 04, 2024 3.080 3.145 2.900 3.000 12,562,102 -0.02(-0.66%)
Apr 03, 2024 2.810 3.060 2.790 3.020 15,313,134 +0.16(+5.59%)
Apr 02, 2024 2.880 2.930 2.790 2.860 7,001,264 -0.05(-1.72%)
Apr 01, 2024 2.900 2.935 2.835 2.910 8,893,343 +0.09(+3.19%)
Mar 28, 2024 2.700 2.910 2.790 2.820 8,240,343 +0.17(+6.42%)
Mar 27, 2024 2.530 2.670 2.480 2.650 7,051,973 +0.14(+5.58%)
Mar 26, 2024 2.400 2.590 2.355 2.510 14,638,019 +0.12(+5.02%)
Mar 25, 2024 2.350 2.415 2.325 2.390 3,373,040 +0.05(+2.14%)
Mar 22, 2024 2.400 2.409 2.320 2.340 4,371,881 -0.05(-2.09%)
Mar 21, 2024 2.460 2.560 2.300 2.390 13,218,925 -0.05(-2.05%)
Mar 20, 2024 2.330 2.500 2.290 2.440 5,374,062 +0.13(+5.63%)
Mar 19, 2024 2.400 2.410 2.270 2.310 8,557,665 -0.13(-5.33%)
Mar 18, 2024 2.290 2.488 2.215 2.440 9,357,819 +0.20(+8.93%)
Mar 15, 2024 2.220 2.280 2.180 2.240 13,418,947 -0.01(-0.44%)
Mar 14, 2024 2.240 2.340 2.140 2.250 7,658,449 +0.03(+1.35%)
Mar 13, 2024 2.150 2.330 2.130 2.220 6,678,750 +0.04(+1.83%)
Mar 12, 2024 2.180 2.220 2.140 2.180 6,013,413 +0.01(+0.46%)
Mar 11, 2024 2.200 2.225 2.120 2.170 5,825,203 -0.03(-1.36%)
Mar 08, 2024 2.300 2.395 2.200 2.200 7,041,394 -0.08(-3.51%)
Mar 07, 2024 2.320 2.330 2.260 2.280 5,063,178 -0.01(-0.44%)
Mar 06, 2024 2.310 2.355 2.250 2.290 7,350,064 +0.00(+0.00%)
Mar 05, 2024 2.410 2.410 2.270 2.290 6,390,481 -0.15(-6.15%)
Mar 04, 2024 2.520 2.575 2.430 2.440 7,241,203 -0.12(-4.69%)
Mar 01, 2024 2.520 2.630 2.485 2.560 4,641,301 +0.02(+0.79%)
Feb 29, 2024 2.640 2.720 2.520 2.540 12,228,067 -0.07(-2.68%)
Feb 28, 2024 2.700 2.710 2.500 2.610 9,908,040 -0.13(-4.74%)
Feb 27, 2024 2.740 2.840 2.730 2.740 6,163,892 +0.05(+1.86%)
Feb 26, 2024 2.550 2.700 2.530 2.690 6,313,486 +0.12(+4.67%)
Feb 23, 2024 2.530 2.630 2.450 2.570 7,119,747 +0.02(+0.78%)
Feb 22, 2024 2.860 2.870 2.530 2.550 16,108,409 -0.23(-8.27%)
Feb 21, 2024 2.800 2.870 2.745 2.780 11,379,431 -0.05(-1.77%)
Feb 20, 2024 2.900 2.906 2.700 2.830 6,865,425 -0.09(-3.08%)
Feb 16, 2024 3.070 3.090 2.900 2.920 5,922,172 -0.17(-5.50%)
Feb 15, 2024 3.350 3.350 2.970 3.090 9,784,696 -0.20(-6.08%)
Feb 14, 2024 3.150 3.320 3.150 3.290 4,554,336 +0.22(+7.17%)
Feb 13, 2024 3.290 3.300 3.025 3.070 6,851,022 -0.27(-8.08%)
Feb 12, 2024 3.350 3.480 3.260 3.340 5,136,494 +0.02(+0.60%)
Feb 09, 2024 3.280 3.320 3.170 3.320 4,062,790 +0.08(+2.47%)
Feb 08, 2024 3.070 3.250 3.070 3.240 4,573,689 +0.16(+5.19%)
Feb 07, 2024 3.170 3.180 3.010 3.080 3,292,941 -0.08(-2.53%)
Feb 06, 2024 3.030 3.180 2.960 3.160 2,993,282 +0.14(+4.64%)
Feb 05, 2024 3.060 3.070 2.950 3.020 3,241,439 -0.13(-4.13%)
Feb 02, 2024 3.040 3.180 2.953 3.150 3,851,756 +0.01(+0.32%)
Feb 01, 2024 3.020 3.180 2.965 3.140 5,271,019 +0.15(+5.02%)
Jan 31, 2024 3.110 3.210 2.975 2.990 4,185,062 -0.15(-4.78%)
Jan 30, 2024 3.200 3.210 3.100 3.140 3,328,652 -0.10(-3.09%)
Jan 29, 2024 3.160 3.260 3.065 3.240 4,309,299 +0.08(+2.53%)
Jan 26, 2024 3.300 3.320 3.160 3.160 3,305,709 -0.09(-2.77%)
Jan 25, 2024 3.300 3.300 3.181 3.250 3,693,840 +0.01(+0.31%)
Jan 24, 2024 3.450 3.480 3.210 3.240 5,477,359 -0.15(-4.42%)
Jan 23, 2024 3.350 3.450 3.295 3.390 5,102,948 +0.11(+3.35%)
Jan 22, 2024 3.150 3.345 3.125 3.280 6,367,431 +0.18(+5.81%)
Jan 19, 2024 3.110 3.140 2.920 3.100 5,052,521 +0.05(+1.64%)
Jan 18, 2024 3.150 3.190 2.940 3.050 6,007,043 -0.05(-1.61%)
Jan 17, 2024 3.110 3.150 3.040 3.100 3,996,140 -0.07(-2.21%)
Jan 16, 2024 3.220 3.275 3.140 3.170 3,521,111 -0.09(-2.76%)
Jan 12, 2024 3.300 3.410 3.250 3.260 3,016,061 -0.01(-0.31%)
Jan 11, 2024 3.360 3.430 3.210 3.270 6,039,379 -0.13(-3.82%)
Jan 10, 2024 3.470 3.495 3.295 3.400 4,715,009 -0.09(-2.58%)
Jan 09, 2024 3.390 3.640 3.355 3.490 4,812,104 +0.01(+0.29%)
Jan 08, 2024 3.300 3.590 3.265 3.480 7,611,779 +0.19(+5.78%)
Jan 05, 2024 3.160 3.340 3.020 3.290 6,988,428 +0.15(+4.78%)
Jan 04, 2024 3.390 3.390 3.120 3.140 7,710,302 -0.15(-4.41%)
Jan 03, 2024 3.470 3.550 3.220 3.285 9,348,112 -0.44(-11.93%)
Jan 02, 2024 4.220 4.250 3.590 3.730 10,412,607 -0.64(-14.65%)
Dec 29, 2023 4.660 4.740 4.322 4.370 6,855,350 -0.28(-6.02%)
Dec 28, 2023 4.700 4.810 4.590 4.650 4,124,137 -0.04(-0.85%)
Dec 27, 2023 4.600 4.725 4.500 4.690 4,527,483 +0.14(+3.08%)
Dec 26, 2023 4.420 4.570 4.385 4.550 4,091,122 +0.18(+4.12%)
Dec 22, 2023 4.300 4.430 4.170 4.370 5,636,353 +0.10(+2.34%)
Dec 21, 2023 4.210 4.470 3.980 4.270 8,820,015 +0.15(+3.64%)
Dec 20, 2023 4.300 4.525 4.110 4.120 10,146,466 -0.21(-4.85%)
Dec 19, 2023 3.900 4.370 3.881 4.330 12,311,957 +0.35(+8.79%)
Dec 18, 2023 3.920 4.080 3.820 3.980 9,109,238 +0.16(+4.19%)
Dec 15, 2023 3.630 3.930 3.570 3.820 25,137,448 +0.22(+6.11%)
Dec 14, 2023 3.220 3.650 3.220 3.600 15,648,777 +0.46(+14.65%)
Dec 13, 2023 2.900 3.160 2.830 3.140 9,386,863 +0.24(+8.28%)
Dec 12, 2023 2.840 2.930 2.770 2.900 6,959,781 +0.06(+2.11%)
Dec 11, 2023 2.680 2.890 2.680 2.840 10,017,892 +0.13(+4.80%)
Dec 08, 2023 2.600 2.780 2.600 2.710 5,426,397 +0.08(+3.04%)
Dec 07, 2023 2.490 2.670 2.450 2.630 7,464,754 +0.16(+6.48%)
Dec 06, 2023 2.450 2.580 2.420 2.470 6,407,160 +0.08(+3.35%)
Dec 05, 2023 2.450 2.450 2.340 2.390 5,423,604 -0.04(-1.65%)
Dec 04, 2023 2.380 2.520 2.341 2.430 5,963,329 +0.01(+0.41%)
Dec 01, 2023 2.170 2.450 2.140 2.420 7,375,066 +0.23(+10.50%)
Nov 30, 2023 2.300 2.310 2.130 2.190 7,186,716 -0.12(-5.19%)
Nov 29, 2023 2.180 2.395 2.180 2.310 6,206,781 +0.15(+6.70%)
Nov 28, 2023 2.130 2.185 2.060 2.165 3,906,212 +0.00(+0.23%)
Nov 27, 2023 2.120 2.195 2.100 2.160 4,225,615 -0.02(-0.92%)
Nov 24, 2023 2.130 2.220 2.130 2.180 2,321,082 +0.02(+0.93%)
Nov 22, 2023 2.190 2.250 2.150 2.160 8,678,868 -0.05(-2.26%)
Nov 21, 2023 2.230 2.230 2.130 2.210 6,273,610 -0.01(-0.45%)
Nov 20, 2023 2.180 2.360 2.180 2.220 8,276,572 +0.02(+0.91%)
Nov 17, 2023 2.160 2.220 2.110 2.200 7,288,501 +0.08(+3.77%)
Nov 16, 2023 2.110 2.140 2.040 2.120 5,408,891 +0.03(+1.44%)
Nov 15, 2023 2.180 2.230 2.090 2.090 6,967,446 -0.06(-2.79%)
Nov 14, 2023 1.900 2.205 1.900 2.150 9,348,908 +0.31(+16.85%)
Nov 13, 2023 1.830 1.850 1.730 1.840 7,638,977 +0.03(+1.38%)
Nov 10, 2023 1.800 1.865 1.760 1.815 3,216,923 +0.02(+1.40%)
Nov 09, 2023 1.970 1.980 1.760 1.790 4,845,059 -0.18(-9.14%)
Nov 08, 2023 1.950 2.000 1.885 1.970 5,076,366 +0.03(+1.55%)
Nov 07, 2023 1.930 2.000 1.900 1.940 4,328,434 -0.02(-1.02%)
Nov 06, 2023 2.140 2.140 1.870 1.960 8,393,371 -0.05(-2.49%)
Nov 03, 2023 1.930 2.110 1.920 2.010 7,771,559 +0.09(+4.69%)
Nov 02, 2023 1.870 2.045 1.850 1.920 8,257,266 +0.11(+6.08%)
Nov 01, 2023 1.780 1.830 1.721 1.810 6,330,327 +0.06(+3.43%)
Oct 31, 2023 1.650 1.760 1.640 1.750 6,250,226 +0.08(+4.79%)
Oct 30, 2023 1.720 1.745 1.600 1.670 11,205,421 -0.05(-2.91%)
Oct 27, 2023 1.770 1.806 1.700 1.720 4,776,471 -0.06(-3.37%)
Oct 26, 2023 1.750 1.815 1.740 1.780 5,000,986 -0.01(-0.56%)
Oct 25, 2023 1.880 1.900 1.780 1.790 3,509,637 -0.07(-3.76%)
Oct 24, 2023 1.810 1.948 1.785 1.860 4,761,544 +0.06(+3.33%)
Oct 23, 2023 1.800 1.865 1.730 1.800 5,171,840 -0.02(-1.10%)
Oct 20, 2023 1.810 1.880 1.760 1.820 6,558,599 +0.02(+1.11%)
Oct 19, 2023 1.810 1.850 1.770 1.800 2,962,336 -0.02(-1.10%)
Oct 18, 2023 1.900 1.905 1.800 1.820 2,588,233 -0.10(-5.21%)
Oct 17, 2023 1.890 2.000 1.850 1.920 2,964,361 +0.01(+0.52%)
Oct 16, 2023 1.820 1.940 1.800 1.910 3,726,023 +0.06(+3.24%)
Oct 13, 2023 1.910 1.955 1.820 1.850 5,275,217 -0.08(-4.15%)
Oct 12, 2023 2.050 2.055 1.910 1.930 5,416,624 -0.11(-5.39%)
Oct 11, 2023 2.230 2.265 2.030 2.040 3,959,955 -0.12(-5.56%)
Oct 10, 2023 2.140 2.220 2.130 2.160 5,581,773 +0.04(+1.89%)
Oct 09, 2023 2.060 2.135 2.033 2.120 3,985,470 +0.01(+0.47%)
Oct 06, 2023 2.160 2.160 2.060 2.110 5,830,265 -0.06(-2.76%)
Oct 05, 2023 2.260 2.270 2.160 2.170 4,906,075 -0.11(-4.82%)
Oct 04, 2023 2.150 2.310 2.130 2.280 7,797,120 +0.13(+6.05%)
Oct 03, 2023 2.170 2.215 2.140 2.150 5,854,521 -0.08(-3.59%)
Oct 02, 2023 2.330 2.370 2.200 2.230 7,018,992 -0.12(-5.11%)
Sep 29, 2023 2.420 2.495 2.320 2.350 7,503,570 -0.03(-1.26%)
Sep 28, 2023 2.400 2.415 2.290 2.380 8,173,342 +0.01(+0.42%)
Sep 27, 2023 2.480 2.560 2.310 2.370 5,533,685 -0.11(-4.44%)
Sep 26, 2023 2.450 2.570 2.410 2.480 9,006,073 +0.00(+0.00%)
Sep 25, 2023 2.600 2.500 2.430 2.480 12,249,226 -0.12(-4.62%)
Sep 22, 2023 2.710 2.725 2.490 2.600 17,150,686 -0.14(-5.11%)
Sep 21, 2023 2.850 2.860 2.620 2.740 10,616,010 -0.13(-4.53%)
Sep 20, 2023 3.070 3.080 2.860 2.870 5,876,370 -0.14(-4.65%)
Sep 19, 2023 3.500 3.500 2.860 3.010 16,375,310 -0.54(-15.21%)
Sep 18, 2023 3.390 3.620 3.325 3.550 10,428,009 +0.17(+5.03%)
Sep 15, 2023 3.230 3.400 3.200 3.380 40,250,848 +0.16(+4.97%)
Sep 14, 2023 3.270 3.480 3.210 3.220 9,859,479 -0.05(-1.53%)
Sep 13, 2023 3.420 3.430 3.230 3.270 9,446,606 -0.03(-0.91%)
Sep 12, 2023 3.300 3.490 3.250 3.300 6,116,527 +0.00(+0.00%)
Sep 11, 2023 3.490 3.645 3.280 3.300 6,333,334 -0.12(-3.51%)
Sep 08, 2023 3.420 3.540 3.370 3.420 4,184,570 -0.02(-0.73%)
Sep 07, 2023 3.580 3.590 3.295 3.445 7,523,256 -0.24(-6.39%)
Sep 06, 2023 3.600 3.920 3.570 3.680 12,097,404 +0.08(+2.22%)
Sep 05, 2023 3.170 3.675 3.160 3.600 13,376,092 +0.40(+12.50%)
Sep 01, 2023 3.190 3.275 3.130 3.200 3,557,379 +0.03(+0.95%)
Aug 31, 2023 3.250 3.295 3.100 3.170 6,086,431 -0.07(-2.16%)
Aug 30, 2023 3.200 3.310 3.140 3.240 5,727,226 -0.02(-0.61%)
Aug 29, 2023 3.150 3.315 3.110 3.260 5,617,868 +0.12(+3.82%)
Aug 28, 2023 3.070 3.180 3.040 3.140 4,568,043 +0.07(+2.28%)
Aug 25, 2023 2.790 3.080 2.790 3.070 10,062,587 +0.27(+9.64%)
Aug 24, 2023 3.070 3.095 2.780 2.800 17,993,840 -0.29(-9.39%)
Aug 23, 2023 3.280 3.300 3.060 3.090 7,152,475 -0.18(-5.50%)
Aug 22, 2023 3.250 3.330 3.080 3.270 7,030,763 +0.02(+0.62%)
Aug 21, 2023 3.260 3.290 3.155 3.250 5,182,281 -0.03(-0.91%)
Aug 18, 2023 3.070 3.340 3.060 3.280 7,529,370 +0.12(+3.80%)
Aug 17, 2023 3.470 3.470 3.150 3.160 7,395,316 -0.31(-8.93%)
Aug 16, 2023 3.540 3.615 3.445 3.470 5,214,929 -0.07(-1.98%)
Aug 15, 2023 3.670 3.790 3.540 3.540 7,366,430 -0.13(-3.54%)
Aug 14, 2023 3.390 3.730 3.355 3.670 9,740,224 +0.22(+6.38%)
Aug 11, 2023 3.160 3.490 3.090 3.450 9,449,145 +0.29(+9.18%)
Aug 10, 2023 3.130 3.290 3.070 3.160 4,650,757 +0.04(+1.28%)
Aug 09, 2023 3.150 3.295 3.110 3.120 7,225,923 -0.11(-3.41%)
Aug 08, 2023 2.960 3.250 2.880 3.230 6,430,377 +0.17(+5.56%)
Aug 07, 2023 3.000 3.100 2.970 3.060 9,324,324 +0.00(+0.00%)
Aug 04, 2023 3.150 3.170 3.045 3.060 5,928,487 -0.02(-0.65%)
Aug 03, 2023 3.110 3.230 2.880 3.080 11,181,772 +0.00(+0.00%)
Aug 02, 2023 3.250 3.265 3.060 3.080 7,338,696 -0.26(-7.78%)
Aug 01, 2023 3.290 3.460 3.230 3.340 6,551,548 +0.06(+1.83%)
Jul 31, 2023 3.000 3.380 2.970 3.280 13,853,205 +0.33(+11.19%)
Jul 28, 2023 2.790 3.020 2.760 2.950 7,346,946 +0.22(+8.06%)
Jul 27, 2023 3.030 3.030 2.710 2.730 9,644,785 -0.24(-8.08%)
Jul 26, 2023 2.970 3.010 2.880 2.970 6,745,355 -0.02(-0.67%)
Jul 25, 2023 2.990 3.020 2.860 2.990 9,004,096 +0.03(+1.01%)
Jul 24, 2023 2.710 2.980 2.680 2.960 20,123,070 +0.24(+8.82%)
Jul 21, 2023 2.960 2.960 2.700 2.720 12,909,561 -0.20(-6.85%)
Jul 20, 2023 2.940 3.050 2.720 2.920 15,942,574 +0.04(+1.39%)
Jul 19, 2023 2.970 3.280 2.640 2.880 46,187,676 -0.34(-10.56%)
Jul 18, 2023 3.200 3.270 3.000 3.220 5,701,002 +0.05(+1.58%)
Jul 17, 2023 3.210 3.250 3.050 3.170 4,048,000 +0.00(+0.00%)
Jul 14, 2023 3.340 3.490 3.120 3.170 3,986,488 -0.12(-3.65%)
Jul 13, 2023 3.500 3.510 3.255 3.290 6,445,439 -0.13(-3.80%)
Jul 12, 2023 3.180 3.540 3.140 3.420 8,370,850 +0.35(+11.40%)
Jul 11, 2023 3.120 3.220 2.940 3.070 7,024,361 -0.04(-1.29%)
Jul 10, 2023 2.810 3.240 2.675 3.110 10,378,135 +0.31(+11.07%)
Jul 07, 2023 2.840 2.840 2.530 2.800 4,517,994 +0.03(+1.27%)
Jul 06, 2023 2.990 3.100 2.710 2.765 6,546,108 -0.34(-11.09%)
Jul 05, 2023 2.970 3.240 2.880 3.110 7,259,684 +0.15(+5.07%)
Jul 03, 2023 2.980 3.000 2.871 2.960 2,899,459 +0.02(+0.68%)
Jun 30, 2023 2.840 2.980 2.710 2.940 16,334,852 +0.17(+6.14%)
Jun 29, 2023 2.600 2.795 2.560 2.770 7,045,533 +0.20(+7.78%)
Jun 28, 2023 2.580 2.650 2.480 2.570 7,280,872 +0.02(+0.78%)
Jun 27, 2023 2.280 2.590 2.230 2.550 8,924,705 +0.35(+15.91%)
Jun 26, 2023 2.330 2.449 2.200 2.200 5,821,610 -0.18(-7.76%)
Jun 23, 2023 2.270 2.390 2.160 2.385 41,318,496 +0.08(+3.70%)
Jun 22, 2023 2.340 2.360 2.160 2.300 5,174,965 -0.13(-5.35%)
Jun 21, 2023 2.480 2.490 2.330 2.430 5,692,520 -0.02(-0.82%)
Jun 20, 2023 2.260 2.450 2.200 2.450 6,401,134 +0.20(+8.89%)
Jun 16, 2023 2.190 2.250 2.140 2.250 8,200,073 +0.05(+2.27%)
Jun 15, 2023 2.050 2.200 2.050 2.200 5,499,131 +0.13(+6.28%)
Jun 14, 2023 2.170 2.220 1.990 2.070 5,820,782 -0.16(-7.17%)
Jun 13, 2023 2.230 2.370 2.170 2.230 7,308,254 -0.01(-0.45%)
Jun 12, 2023 2.360 2.490 2.180 2.240 8,445,761 -0.05(-2.18%)
Jun 09, 2023 2.100 2.320 2.010 2.290 5,548,994 +0.23(+11.17%)
Jun 08, 2023 1.940 2.130 1.870 2.060 7,594,987 +0.19(+10.16%)
Jun 07, 2023 1.610 1.940 1.600 1.870 10,100,316 +0.35(+23.03%)
Jun 06, 2023 1.500 1.550 1.460 1.520 2,592,689 +0.02(+1.33%)
Jun 05, 2023 1.450 1.520 1.440 1.500 2,019,178 +0.06(+4.17%)
Jun 02, 2023 1.510 1.535 1.410 1.440 2,815,691 -0.05(-3.36%)
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.