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 4087 4140 4079 4130 0 +57.86(+1.42%)
Jul 28, 2022 4026 4079 3993 4072 0 +48.82(+1.21%)
Jul 27, 2022 3951 4040 3951 4024 0 +102.56(+2.62%)
Jul 26, 2022 3953 3953 3911 3921 0 -45.79(-1.15%)
Jul 25, 2022 3966 3975 3943 3967 0 +5.21(+0.13%)
Jul 22, 2022 3998 4012 3939 3962 0 -37.32(-0.93%)
Jul 21, 2022 3955 3999 3928 3999 0 +39.05(+0.99%)
Jul 20, 2022 3935 3974 3922 3960 0 +23.21(+0.59%)
Jul 19, 2022 3861 3940 3861 3937 0 +105.84(+2.76%)
Jul 18, 2022 3884 3902 3819 3831 0 -32.31(-0.84%)
Jul 15, 2022 3818 3864 3817 3863 0 +72.78(+1.92%)
Jul 14, 2022 3764 3796 3722 3790 0 -11.40(-0.30%)
Jul 13, 2022 3780 3829 3759 3802 0 -17.02(-0.45%)
Jul 12, 2022 3852 3873 3802 3819 0 -35.63(-0.92%)
Jul 11, 2022 3881 3881 3847 3854 0 -44.95(-1.15%)
Jul 08, 2022 3888 3918 3869 3899 0 -3.24(-0.08%)
Jul 07, 2022 3859 3911 3859 3903 0 +57.54(+1.50%)
Jul 06, 2022 3832 3871 3809 3845 0 +13.69(+0.36%)
Jul 05, 2022 3793 3832 3742 3831 0 +6.06(+0.16%)
Jul 01, 2022 3825 3825 3825 3825 0 +39.95(+1.06%)
Jun 30, 2022 3786 3819 3739 3785 0 -33.45(-0.88%)
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.