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 29, 2020 12.75 12.88 12.20 12.60 437,100 -0.16(-1.25%)
May 28, 2020 12.28 13.29 12.13 12.76 552,967 +0.62(+5.11%)
May 27, 2020 11.72 12.27 11.37 12.14 237,022 +0.73(+6.40%)
May 26, 2020 11.10 11.89 11.06 11.41 348,102 +0.74(+6.94%)
May 22, 2020 11.26 11.58 10.40 10.67 434,300 +0.16(+1.52%)
May 21, 2020 10.02 10.72 9.650 10.51 438,342 +1.34(+14.61%)
May 20, 2020 8.750 9.400 8.750 9.170 254,847 +0.79(+9.43%)
May 19, 2020 8.510 8.790 8.270 8.380 129,409 -0.10(-1.18%)
May 18, 2020 8.260 8.650 8.260 8.480 135,633 +0.59(+7.48%)
May 15, 2020 7.400 8.050 7.400 7.890 202,700 +0.33(+4.37%)
May 14, 2020 7.460 7.640 7.080 7.560 205,289 -0.04(-0.53%)
May 13, 2020 8.280 8.280 7.540 7.600 287,869 -0.76(-9.09%)
May 12, 2020 8.870 8.890 8.360 8.360 135,366 -0.42(-4.78%)
May 11, 2020 8.650 8.990 8.410 8.780 105,248 +0.14(+1.62%)
May 08, 2020 8.570 8.927 8.530 8.640 229,500 +0.01(+0.12%)
May 07, 2020 8.780 8.928 8.480 8.630 189,544 +0.05(+0.58%)
May 06, 2020 8.860 8.860 8.520 8.580 97,270 -0.18(-2.05%)
May 05, 2020 9.200 9.280 8.540 8.760 209,222 -0.27(-2.99%)
May 04, 2020 8.820 9.080 8.510 9.030 168,825 +0.03(+0.33%)
May 01, 2020 8.690 9.010 8.550 9.000 134,200 +0.12(+1.35%)
Apr 30, 2020 9.280 9.291 8.791 8.880 217,881 -0.62(-6.53%)
Apr 29, 2020 8.830 9.730 8.830 9.500 304,733 +0.99(+11.63%)
Apr 28, 2020 8.570 8.845 8.230 8.510 154,959 +0.19(+2.28%)
Apr 27, 2020 7.500 8.440 7.440 8.320 241,979 +0.91(+12.28%)
Apr 24, 2020 7.220 7.530 6.960 7.410 169,800 +0.32(+4.51%)
Apr 23, 2020 7.250 7.510 7.030 7.090 360,119 -0.06(-0.84%)
Apr 22, 2020 7.430 7.511 7.030 7.150 107,561 -0.12(-1.65%)
Apr 21, 2020 7.370 7.460 7.090 7.270 105,487 -0.23(-3.07%)
Apr 20, 2020 8.210 8.430 7.360 7.500 269,967 -0.73(-8.87%)
Apr 17, 2020 8.480 8.700 7.960 8.230 225,800 +0.30(+3.78%)
Apr 16, 2020 7.120 7.990 6.640 7.930 741,419 +0.87(+12.32%)
Apr 15, 2020 7.130 7.297 6.870 7.060 131,860 -0.31(-4.21%)
Apr 14, 2020 7.750 7.850 7.290 7.370 218,338 -0.18(-2.38%)
Apr 13, 2020 8.320 8.320 7.323 7.550 154,494 -0.68(-8.26%)
Apr 09, 2020 8.350 8.890 8.220 8.230 244,400 +0.16(+1.98%)
Apr 08, 2020 7.980 8.420 7.635 8.070 189,971 +0.20(+2.54%)
Apr 07, 2020 7.670 8.100 7.460 7.870 237,769 +0.37(+4.93%)
Apr 06, 2020 6.640 7.600 6.640 7.500 285,258 +0.89(+13.46%)
Apr 03, 2020 7.220 7.350 6.540 6.610 252,000 -0.63(-8.70%)
Apr 02, 2020 7.470 7.720 7.160 7.240 250,488 -0.25(-3.34%)
Apr 01, 2020 8.490 8.490 7.470 7.490 211,652 -1.18(-13.61%)
Mar 31, 2020 9.010 9.260 8.590 8.670 171,800 -0.33(-3.67%)
Mar 30, 2020 9.570 9.610 8.930 9.000 233,747 -0.70(-7.22%)
Mar 27, 2020 9.500 9.885 8.720 9.700 210,700 -0.18(-1.82%)
Mar 26, 2020 10.85 11.37 9.830 9.880 232,203 -0.53(-5.09%)
Mar 25, 2020 10.58 11.23 10.26 10.41 217,475 -0.20(-1.89%)
Mar 24, 2020 10.19 10.73 9.910 10.61 253,973 +1.02(+10.64%)
Mar 23, 2020 9.340 9.920 9.240 9.590 215,786 +0.29(+3.12%)
Mar 20, 2020 10.87 10.97 9.050 9.300 312,300 -1.65(-15.07%)
Mar 19, 2020 10.51 11.56 10.36 10.95 233,344 +0.40(+3.79%)
Mar 18, 2020 11.20 12.15 10.10 10.55 317,523 -1.24(-10.52%)
Mar 17, 2020 10.61 12.24 10.48 11.79 389,867 +1.37(+13.15%)
Mar 16, 2020 10.46 11.17 10.04 10.42 281,153 -0.31(-2.89%)
Mar 13, 2020 10.64 10.75 10.08 10.73 221,400 +0.80(+8.06%)
Mar 12, 2020 10.10 10.63 9.845 9.930 171,937 -1.21(-10.86%)
Mar 11, 2020 11.27 11.34 10.91 11.14 169,211 -0.55(-4.70%)
Mar 10, 2020 11.07 11.79 10.78 11.69 209,161 +1.19(+11.33%)
Mar 09, 2020 11.21 11.29 10.37 10.50 230,920 -1.50(-12.50%)
Mar 06, 2020 12.06 12.38 11.72 12.00 248,300 -0.65(-5.14%)
Mar 05, 2020 12.60 13.01 12.60 12.65 145,971 -0.54(-4.09%)
Mar 04, 2020 12.73 13.19 12.48 13.19 154,622 +0.85(+6.89%)
Mar 03, 2020 12.04 12.45 11.80 12.34 182,051 +0.30(+2.49%)
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.