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, 2018 1.300 1.360 1.297 1.310 154,329 -0.01(-0.75%)
May 30, 2018 1.330 1.350 1.310 1.320 151,716 -0.00(-0.01%)
May 29, 2018 1.370 1.390 1.311 1.320 95,693 -0.05(-3.65%)
May 25, 2018 1.370 1.370 1.370 0 -0.01(-0.72%)
May 24, 2018 1.400 1.440 1.350 1.380 144,465 -0.04(-2.81%)
May 23, 2018 1.421 1.440 1.390 1.420 161,531 +0.02(+1.42%)
May 22, 2018 1.380 1.480 1.370 1.400 341,436 -0.02(-1.41%)
May 21, 2018 1.400 1.490 1.320 1.420 448,532 +0.10(+7.63%)
May 18, 2018 1.294 1.330 1.280 1.319 191,505 +0.03(+2.27%)
May 17, 2018 1.300 1.320 1.280 1.290 133,981 -0.01(-0.77%)
May 16, 2018 1.300 1.330 1.280 1.300 82,118 +0.01(+0.78%)
May 15, 2018 1.325 1.325 1.270 1.290 107,318 +0.01(+0.52%)
May 14, 2018 1.260 1.320 1.250 1.283 123,632 +0.03(+2.66%)
May 11, 2018 1.195 1.260 1.195 1.250 67,914 +0.02(+1.63%)
May 10, 2018 1.245 1.260 1.230 1.230 97,636 +0.03(+2.23%)
May 09, 2018 1.175 1.240 1.165 1.203 120,120 +0.03(+2.84%)
May 08, 2018 1.175 1.190 1.170 1.170 74,811 -0.01(-0.85%)
May 07, 2018 1.180 1.219 1.170 1.180 154,179 -0.01(-0.83%)
May 04, 2018 1.195 1.201 1.180 1.190 63,370 -0.00(-0.01%)
May 03, 2018 1.195 1.240 1.160 1.190 223,865 -0.02(-1.65%)
May 02, 2018 1.215 1.230 1.200 1.210 86,883 +0.00(+0.00%)
May 01, 2018 1.210 1.260 1.210 1.210 46,062 -0.03(-2.42%)
Apr 30, 2018 1.210 1.260 1.210 1.240 155,952 +0.03(+2.48%)
Apr 27, 2018 1.265 1.265 1.210 1.210 52,049 -0.01(-0.82%)
Apr 26, 2018 1.205 1.260 1.205 1.220 68,908 -0.01(-0.81%)
Apr 25, 2018 1.220 1.253 1.200 1.230 76,977 -0.02(-1.60%)
Apr 24, 2018 1.245 1.300 1.240 1.250 92,699 -0.00(-0.16%)
Apr 23, 2018 1.320 1.330 1.250 1.252 161,691 -0.07(-5.15%)
Apr 20, 2018 1.315 1.340 1.300 1.320 160,548 +0.00(+0.00%)
Apr 19, 2018 1.350 1.350 1.300 1.320 72,468 -0.01(-1.03%)
Apr 18, 2018 1.330 1.360 1.300 1.334 110,900 -0.01(-0.47%)
Apr 17, 2018 1.355 1.390 1.300 1.340 220,757 -0.04(-2.90%)
Apr 16, 2018 1.370 1.394 1.340 1.380 286,813 +0.05(+3.73%)
Apr 13, 2018 1.280 1.380 1.220 1.330 368,413 +0.10(+8.16%)
Apr 12, 2018 1.200 1.250 1.200 1.230 76,678 +0.00(+0.00%)
Apr 11, 2018 1.225 1.267 1.183 1.230 218,646 -0.00(-0.23%)
Apr 10, 2018 1.190 1.240 1.140 1.233 200,476 +0.03(+2.14%)
Apr 09, 2018 1.280 1.306 1.200 1.207 155,624 -0.07(-5.70%)
Apr 06, 2018 1.260 1.281 1.200 1.280 163,569 +0.00(+0.00%)
Apr 05, 2018 1.220 1.290 1.210 1.280 230,582 +0.06(+4.92%)
Apr 04, 2018 1.130 1.220 1.100 1.220 392,377 +0.01(+0.83%)
Apr 03, 2018 1.295 1.350 1.180 1.210 306,420 -0.09(-6.92%)
Apr 02, 2018 1.390 1.780 1.270 1.300 180,352 -0.07(-5.11%)
Mar 29, 2018 1.370 1.370 1.370 0 +0.08(+6.20%)
Mar 28, 2018 1.300 1.360 1.260 1.290 189,544 -0.04(-3.01%)
Mar 27, 2018 1.400 1.420 1.320 1.330 185,250 -0.06(-4.32%)
Mar 26, 2018 1.420 1.500 1.380 1.390 243,317 -0.05(-3.47%)
Mar 23, 2018 1.525 1.525 1.434 1.440 251,098 +0.04(+2.86%)
Mar 22, 2018 1.480 1.510 1.380 1.400 191,432 -0.08(-5.41%)
Mar 21, 2018 1.495 1.510 1.470 1.480 159,546 +0.00(+0.00%)
Mar 20, 2018 1.510 1.550 1.470 1.480 133,549 -0.04(-2.61%)
Mar 19, 2018 1.470 1.531 1.470 1.520 80,383 +0.03(+2.32%)
Mar 16, 2018 1.480 1.510 1.468 1.485 116,534 +0.02(+1.03%)
Mar 15, 2018 1.485 1.500 1.470 1.470 107,508 -0.01(-0.56%)
Mar 14, 2018 1.475 1.503 1.460 1.478 132,095 +0.02(+1.27%)
Mar 13, 2018 1.480 1.530 1.460 1.460 110,702 -0.03(-2.01%)
Mar 12, 2018 1.523 1.540 1.470 1.490 137,162 -0.01(-0.67%)
Mar 09, 2018 1.490 1.550 1.470 1.500 144,838 +0.02(+1.20%)
Mar 08, 2018 1.550 1.580 1.480 1.482 151,232 -0.07(-4.37%)
Mar 07, 2018 1.580 1.600 1.530 1.550 162,527 -0.02(-1.25%)
Mar 06, 2018 1.530 1.710 1.530 1.570 426,267 +0.05(+3.13%)
Mar 05, 2018 1.459 1.540 1.457 1.522 303,131 +0.06(+4.32%)
Mar 02, 2018 1.500 1.515 1.399 1.459 423,393 -0.03(-2.08%)
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.