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 (%)
Jun 17, 2024 7.590 7.590 7.340 7.410 638,669 -0.23(-3.01%)
Jun 14, 2024 7.710 7.750 7.510 7.640 366,354 -0.19(-2.43%)
Jun 13, 2024 8.040 8.110 7.760 7.830 273,979 -0.23(-2.85%)
Jun 12, 2024 7.510 8.220 7.510 8.060 759,990 +0.68(+9.21%)
Jun 11, 2024 6.940 7.470 6.840 7.380 662,889 +0.38(+5.43%)
Jun 10, 2024 6.910 7.020 6.670 7.000 248,045 +0.03(+0.43%)
Jun 07, 2024 6.960 7.200 6.845 6.970 335,356 -0.07(-0.99%)
Jun 06, 2024 6.980 7.100 6.904 7.040 276,750 +0.04(+0.57%)
Jun 05, 2024 6.880 7.030 6.750 7.000 144,669 +0.14(+2.04%)
Jun 04, 2024 6.780 6.880 6.570 6.860 386,028 +0.04(+0.59%)
Jun 03, 2024 6.860 6.900 6.670 6.820 169,958 -0.01(-0.15%)
May 31, 2024 7.010 7.100 6.740 6.830 180,072 -0.17(-2.43%)
May 30, 2024 6.780 7.030 6.690 7.000 516,757 +0.29(+4.32%)
May 29, 2024 6.430 6.780 6.390 6.710 389,345 +0.07(+1.05%)
May 28, 2024 6.420 6.740 6.340 6.640 534,518 +0.37(+5.90%)
May 24, 2024 6.130 6.280 6.050 6.270 235,047 +0.16(+2.62%)
May 23, 2024 6.210 6.210 6.020 6.110 516,883 -0.09(-1.45%)
May 22, 2024 6.020 6.210 6.006 6.200 262,505 +0.11(+1.81%)
May 21, 2024 6.200 6.200 5.900 6.090 163,210 -0.11(-1.77%)
May 20, 2024 6.020 6.320 6.020 6.200 161,147 +0.16(+2.65%)
May 17, 2024 5.950 6.080 5.740 6.040 210,247 +0.07(+1.17%)
May 16, 2024 6.050 6.060 5.855 5.970 140,820 +0.02(+0.34%)
May 15, 2024 5.870 6.030 5.830 5.950 137,139 +0.18(+3.12%)
May 14, 2024 5.830 5.925 5.650 5.770 343,816 -0.02(-0.35%)
May 13, 2024 5.770 5.900 5.750 5.790 166,369 +0.04(+0.70%)
May 10, 2024 6.000 6.000 5.720 5.750 165,623 -0.23(-3.85%)
May 09, 2024 5.870 6.080 5.860 5.980 303,961 +0.11(+1.87%)
May 08, 2024 5.790 6.080 5.760 5.870 264,676 +0.04(+0.69%)
May 07, 2024 5.690 6.000 5.655 5.830 356,614 +0.16(+2.82%)
May 06, 2024 5.850 6.013 5.550 5.670 472,285 -0.12(-2.07%)
May 03, 2024 5.890 6.180 5.710 5.790 307,051 -0.09(-1.53%)
May 02, 2024 6.480 7.084 5.610 5.880 372,472 -0.68(-10.37%)
May 01, 2024 6.400 6.770 6.400 6.560 217,397 +0.15(+2.34%)
Apr 30, 2024 6.580 6.660 6.390 6.410 209,688 -0.25(-3.75%)
Apr 29, 2024 6.660 6.870 6.490 6.660 261,360 +0.03(+0.45%)
Apr 26, 2024 6.530 6.700 6.430 6.630 421,184 +0.11(+1.69%)
Apr 25, 2024 6.720 6.870 6.460 6.520 232,933 -0.35(-5.09%)
Apr 24, 2024 6.930 6.980 6.820 6.870 123,609 -0.10(-1.43%)
Apr 23, 2024 6.840 7.150 6.780 6.970 166,480 +0.11(+1.60%)
Apr 22, 2024 6.540 6.870 6.450 6.860 408,495 +0.36(+5.54%)
Apr 19, 2024 6.450 6.600 6.300 6.500 332,067 -0.05(-0.76%)
Apr 18, 2024 6.890 6.946 6.490 6.550 237,595 -0.39(-5.62%)
Apr 17, 2024 7.060 7.145 6.920 6.940 168,441 -0.06(-0.86%)
Apr 16, 2024 6.970 7.130 6.900 7.000 258,443 -0.03(-0.43%)
Apr 15, 2024 7.220 7.240 6.950 7.030 159,626 -0.18(-2.50%)
Apr 12, 2024 7.270 7.280 6.960 7.210 276,827 -0.13(-1.77%)
Apr 11, 2024 7.530 7.620 7.245 7.340 191,113 -0.16(-2.13%)
Apr 10, 2024 7.810 7.860 7.480 7.500 160,252 -0.53(-6.60%)
Apr 09, 2024 7.940 8.080 7.910 8.030 179,228 +0.11(+1.39%)
Apr 08, 2024 7.840 7.980 7.780 7.920 789,608 +0.12(+1.54%)
Apr 05, 2024 7.700 7.910 7.620 7.800 1,409,924 +0.04(+0.52%)
Apr 04, 2024 8.160 8.250 7.700 7.760 332,857 -0.30(-3.72%)
Apr 03, 2024 7.760 8.060 7.699 8.060 388,679 +0.25(+3.20%)
Apr 02, 2024 7.770 7.850 7.680 7.810 321,428 -0.14(-1.76%)
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.