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 (%)
Jul 29, 2022 8.928 8.979 8.764 8.846 14,224,428 -0.08(-0.92%)
Jul 28, 2022 9.129 9.193 8.801 8.928 15,702,675 -0.26(-2.88%)
Jul 27, 2022 9.065 9.243 8.947 9.193 15,723,511 +0.14(+1.51%)
Jul 26, 2022 8.848 9.102 8.837 9.056 15,250,027 +0.16(+1.85%)
Jul 25, 2022 8.764 8.983 8.623 8.892 41,530,148 +0.17(+1.99%)
Jul 22, 2022 9.093 9.143 8.623 8.718 16,860,666 -0.30(-3.34%)
Jul 21, 2022 9.102 9.120 8.938 9.020 9,344,066 -0.08(-0.90%)
Jul 20, 2022 9.184 9.339 9.047 9.102 12,894,155 -0.09(-0.99%)
Jul 19, 2022 9.038 9.294 9.038 9.193 15,341,601 +0.22(+2.44%)
Jul 18, 2022 9.111 9.321 8.956 8.974 12,899,583 -0.02(-0.20%)
Jul 15, 2022 9.120 9.147 8.830 8.992 10,669,684 +0.00(+0.00%)
Jul 14, 2022 8.965 9.020 8.833 8.992 10,684,042 -0.12(-1.30%)
Jul 13, 2022 9.257 9.303 9.038 9.111 9,421,453 -0.22(-2.35%)
Jul 12, 2022 9.138 9.431 9.093 9.330 10,292,119 +0.16(+1.69%)
Jul 11, 2022 9.330 9.344 9.157 9.175 11,180,869 -0.27(-2.90%)
Jul 08, 2022 9.540 9.668 9.385 9.449 6,689,031 -0.06(-0.67%)
Jul 07, 2022 9.394 9.595 9.394 9.513 6,505,540 +0.11(+1.17%)
Jul 06, 2022 9.567 9.622 9.257 9.403 8,516,664 -0.18(-1.90%)
Jul 05, 2022 9.586 9.622 9.357 9.586 7,452,092 -0.19(-1.96%)
Jul 01, 2022 9.540 9.805 9.385 9.777 7,175,342 +0.22(+2.29%)
Jun 30, 2022 9.723 9.728 9.494 9.558 10,944,786 -0.31(-3.15%)
Jun 29, 2022 9.987 9.997 9.768 9.869 7,010,097 -0.08(-0.83%)
Jun 28, 2022 10.12 10.29 9.951 9.951 7,695,156 -0.16(-1.54%)
Jun 27, 2022 9.987 10.18 9.942 10.11 9,073,550 +0.10(+1.00%)
Jun 24, 2022 9.850 10.07 9.818 10.01 12,962,760 +0.21(+2.14%)
Jun 23, 2022 9.714 9.809 9.613 9.796 8,202,295 +0.09(+0.94%)
Jun 22, 2022 9.595 9.841 9.531 9.704 8,503,210 +0.03(+0.28%)
Jun 21, 2022 9.668 9.796 9.586 9.677 12,855,689 +0.13(+1.34%)
Jun 17, 2022 9.403 9.614 9.316 9.549 18,561,198 +0.16(+1.75%)
Jun 16, 2022 9.586 9.604 9.316 9.385 10,427,840 -0.38(-3.93%)
Jun 15, 2022 9.494 9.910 9.494 9.768 13,308,952 +0.35(+3.68%)
Jun 14, 2022 9.796 9.850 9.321 9.421 16,878,974 -0.41(-4.18%)
Jun 13, 2022 9.997 10.11 9.735 9.832 15,176,105 -0.39(-3.84%)
Jun 10, 2022 10.43 10.46 10.17 10.22 8,787,510 -0.38(-3.62%)
Jun 09, 2022 10.83 10.85 10.60 10.61 7,270,166 -0.22(-2.02%)
Jun 08, 2022 10.77 10.89 10.74 10.83 7,579,375 -0.03(-0.25%)
Jun 07, 2022 10.75 10.86 10.66 10.85 8,528,375 +0.11(+1.02%)
Jun 06, 2022 10.74 10.86 10.68 10.75 7,798,786 +0.05(+0.51%)
Jun 03, 2022 11.00 11.05 10.66 10.69 8,842,091 -0.37(-3.30%)
Jun 02, 2022 11.04 11.07 10.75 11.06 7,789,394 +0.04(+0.33%)
Jun 01, 2022 11.26 11.30 10.85 11.02 9,521,990 -0.18(-1.63%)
May 31, 2022 11.13 11.27 10.90 11.20 21,416,596 +0.02(+0.16%)
May 27, 2022 10.94 11.18 10.93 11.18 13,161,794 +0.22(+2.00%)
May 26, 2022 10.81 11.03 10.81 10.96 9,711,493 +0.16(+1.44%)
May 25, 2022 10.50 10.83 10.43 10.81 10,384,067 +0.28(+2.69%)
May 24, 2022 10.68 10.69 10.28 10.53 11,736,180 -0.09(-0.86%)
May 23, 2022 10.72 10.89 10.51 10.62 10,439,566 -0.05(-0.43%)
May 20, 2022 10.64 10.77 10.49 10.66 15,309,023 +0.10(+0.94%)
May 19, 2022 10.06 10.68 9.994 10.56 13,378,839 +0.38(+3.73%)
May 18, 2022 10.35 10.46 10.11 10.18 12,080,475 -0.18(-1.74%)
May 17, 2022 10.08 10.42 10.08 10.36 10,956,819 +0.30(+2.96%)
May 16, 2022 9.985 10.16 9.922 10.07 9,514,970 +0.05(+0.54%)
May 13, 2022 9.786 10.08 9.750 10.01 12,142,627 +0.21(+2.12%)
May 12, 2022 9.398 9.832 9.380 9.804 23,963,518 +0.42(+4.43%)
May 11, 2022 9.425 9.705 9.371 9.389 18,833,262 -0.06(-0.67%)
May 10, 2022 9.380 9.533 9.163 9.452 21,881,158 -0.02(-0.19%)
May 09, 2022 9.154 9.886 9.154 9.470 27,684,002 +0.48(+5.33%)
May 06, 2022 9.073 9.082 8.820 8.991 22,423,860 -0.09(-1.00%)
May 05, 2022 9.443 9.488 8.928 9.082 18,915,530 -0.42(-4.47%)
May 04, 2022 9.389 9.515 9.100 9.506 18,387,402 +0.11(+1.15%)
May 03, 2022 9.253 9.448 9.140 9.398 14,172,380 +0.17(+1.86%)
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.